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 (2016-05-13)Premium Content

Fireeye Inc (FEYE)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 160603C00002500 C 06/03/16 2.5 11.25 15.10
FEYE 160603C00005000 C 06/03/16 5.0 8.90 12.70
FEYE 160603C00006000 C 06/03/16 6.0 7.90 11.70
FEYE 160603C00007000 C 06/03/16 7.0 7.20 9.10
FEYE 160603C00008000 C 06/03/16 8.0 6.95 8.10
FEYE 160603C00008500 C 06/03/16 8.5 6.50 7.60
FEYE 160603C00009000 C 06/03/16 9.0 6.00 7.10
FEYE 160603C00009500 C 06/03/16 9.5 5.00 6.60
FEYE 160603C00010000 C 06/03/16 10.0 4.60 6.10
FEYE 160603C00010500 C 06/03/16 10.5 4.60 5.60
FEYE 160603C00011000 C 06/03/16 11.0 4.10 5.10
FEYE 160603C00011500 C 06/03/16 11.5 3.60 4.60
FEYE 160603C00012000 C 06/03/16 12.0 3.10 4.10
FEYE 160603C00012500 C 06/03/16 12.5 2.60 3.60
FEYE 160603C00013000 C 06/03/16 13.0 2.79 3.10
FEYE 160603C00013500 C 06/03/16 13.5 1.60 2.76
FEYE 160603C00014000 C 06/03/16 14.0 1.82 1.95
FEYE 160603C00014500 C 06/03/16 14.5 1.33 1.49
FEYE 160603C00015000 C 06/03/16 15.0 0.96 1.04
FEYE 160603C00015500 C 06/03/16 15.5 0.56 0.67
FEYE 160603C00016000 C 06/03/16 16.0 0.31 0.37
FEYE 160603C00016500 C 06/03/16 16.5 0.15 0.19
FEYE 160603C00017000 C 06/03/16 17.0 0.07 0.08
FEYE 160603C00017500 C 06/03/16 17.5 0.03 0.06
FEYE 160603C00018000 C 06/03/16 18.0 0.01 0.04
FEYE 160603C00018500 C 06/03/16 18.5 0.00 0.05
FEYE 160603C00019000 C 06/03/16 19.0 0.00 0.04
FEYE 160603C00019500 C 06/03/16 19.5 0.00 0.04
FEYE 160603C00020000 C 06/03/16 20.0 0.00 0.04
FEYE 160603C00020500 C 06/03/16 20.5 0.00 0.04
FEYE 160603C00021000 C 06/03/16 21.0 0.00 0.04
FEYE 160603C00021500 C 06/03/16 21.5 0.00 0.04
FEYE 160603C00022000 C 06/03/16 22.0 0.00 0.04
FEYE 160603C00022500 C 06/03/16 22.5 0.00 0.04
FEYE 160603C00023000 C 06/03/16 23.0 0.00 0.04
FEYE 160603C00023500 C 06/03/16 23.5 0.00 0.04
FEYE 160603C00024000 C 06/03/16 24.0 0.00 0.04
FEYE 160603C00024500 C 06/03/16 24.5 0.00 0.04
FEYE 160603C00025000 C 06/03/16 25.0 0.00 0.04
FEYE 160603C00025500 C 06/03/16 25.5 0.00 0.04
FEYE 160603C00026000 C 06/03/16 26.0 0.00 0.04
FEYE 160603C00026500 C 06/03/16 26.5 0.00 0.04
FEYE 160603C00027000 C 06/03/16 27.0 0.00 0.04
FEYE 160603C00027500 C 06/03/16 27.5 0.00 0.04
FEYE 160603C00028000 C 06/03/16 28.0 0.00 0.04
FEYE 160603C00028500 C 06/03/16 28.5 0.00 0.04
FEYE 160603C00030000 C 06/03/16 30.0 0.00 0.26
FEYE 160603P00002500 P 06/03/16 2.5 0.00 0.04
FEYE 160603P00005000 P 06/03/16 5.0 0.00 0.04
FEYE 160603P00006000 P 06/03/16 6.0 0.00 0.04
FEYE 160603P00007000 P 06/03/16 7.0 0.00 0.04
FEYE 160603P00008000 P 06/03/16 8.0 0.00 0.04
FEYE 160603P00008500 P 06/03/16 8.5 0.00 0.04
FEYE 160603P00009000 P 06/03/16 9.0 0.00 0.04
FEYE 160603P00009500 P 06/03/16 9.5 0.00 0.04
FEYE 160603P00010000 P 06/03/16 10.0 0.00 0.04
FEYE 160603P00010500 P 06/03/16 10.5 0.00 0.04
FEYE 160603P00011000 P 06/03/16 11.0 0.00 0.04
FEYE 160603P00011500 P 06/03/16 11.5 0.00 0.04
FEYE 160603P00012000 P 06/03/16 12.0 0.00 0.04
FEYE 160603P00012500 P 06/03/16 12.5 0.00 0.05
FEYE 160603P00013000 P 06/03/16 13.0 0.00 0.05
FEYE 160603P00013500 P 06/03/16 13.5 0.00 0.05
FEYE 160603P00014000 P 06/03/16 14.0 0.01 0.04
FEYE 160603P00014500 P 06/03/16 14.5 0.03 0.07
FEYE 160603P00015000 P 06/03/16 15.0 0.10 0.13
FEYE 160603P00015500 P 06/03/16 15.5 0.23 0.25
FEYE 160603P00016000 P 06/03/16 16.0 0.44 0.50
FEYE 160603P00016500 P 06/03/16 16.5 0.75 0.85
FEYE 160603P00017000 P 06/03/16 17.0 1.15 1.28
FEYE 160603P00017500 P 06/03/16 17.5 1.31 1.80
FEYE 160603P00018000 P 06/03/16 18.0 1.72 2.27
FEYE 160603P00018500 P 06/03/16 18.5 2.26 2.77
FEYE 160603P00019000 P 06/03/16 19.0 2.71 3.30
FEYE 160603P00019500 P 06/03/16 19.5 3.20 3.80
FEYE 160603P00020000 P 06/03/16 20.0 3.70 4.25
FEYE 160603P00020500 P 06/03/16 20.5 4.20 4.80
FEYE 160603P00021000 P 06/03/16 21.0 4.60 5.25
FEYE 160603P00021500 P 06/03/16 21.5 5.20 5.75
FEYE 160603P00022000 P 06/03/16 22.0 5.70 6.30
FEYE 160603P00022500 P 06/03/16 22.5 6.10 6.80
FEYE 160603P00023000 P 06/03/16 23.0 6.40 7.25
FEYE 160603P00023500 P 06/03/16 23.5 5.95 7.90
FEYE 160603P00024000 P 06/03/16 24.0 6.45 8.40
FEYE 160603P00024500 P 06/03/16 24.5 6.95 8.90
FEYE 160603P00025000 P 06/03/16 25.0 7.35 9.40
FEYE 160603P00025500 P 06/03/16 25.5 7.80 9.90
FEYE 160603P00026000 P 06/03/16 26.0 8.30 11.45
FEYE 160603P00026500 P 06/03/16 26.5 8.80 11.95
FEYE 160603P00027000 P 06/03/16 27.0 9.30 12.45
FEYE 160603P00027500 P 06/03/16 27.5 9.80 12.95
FEYE 160603P00028000 P 06/03/16 28.0 10.30 13.45
FEYE 160603P00028500 P 06/03/16 28.5 10.80 14.05
FEYE 160603P00030000 P 06/03/16 30.0 12.45 14.95
FEYE 160610C00005000 C 06/10/16 5.0 9.15 12.50
FEYE 160610C00006000 C 06/10/16 6.0 8.05 11.70
FEYE 160610C00007000 C 06/10/16 7.0 7.25 9.20
FEYE 160610C00008000 C 06/10/16 8.0 6.95 8.20
FEYE 160610C00008500 C 06/10/16 8.5 6.20 7.60
FEYE 160610C00009000 C 06/10/16 9.0 6.00 7.15
FEYE 160610C00009500 C 06/10/16 9.5 5.50 6.65
FEYE 160610C00010000 C 06/10/16 10.0 5.00 6.15
FEYE 160610C00010500 C 06/10/16 10.5 4.40 5.65
FEYE 160610C00011000 C 06/10/16 11.0 4.00 5.15
FEYE 160610C00011500 C 06/10/16 11.5 3.50 4.65
FEYE 160610C00012000 C 06/10/16 12.0 3.00 4.10
FEYE 160610C00012500 C 06/10/16 12.5 3.00 3.65
FEYE 160610C00013000 C 06/10/16 13.0 2.00 3.15
FEYE 160610C00013500 C 06/10/16 13.5 2.30 2.58
FEYE 160610C00014000 C 06/10/16 14.0 1.86 2.10
FEYE 160610C00014500 C 06/10/16 14.5 1.45 1.65
FEYE 160610C00015000 C 06/10/16 15.0 1.08 1.20
FEYE 160610C00015500 C 06/10/16 15.5 0.74 0.87
FEYE 160610C00016000 C 06/10/16 16.0 0.49 0.59
FEYE 160610C00016500 C 06/10/16 16.5 0.31 0.38
FEYE 160610C00017000 C 06/10/16 17.0 0.19 0.25
FEYE 160610C00017500 C 06/10/16 17.5 0.11 0.18
FEYE 160610C00018000 C 06/10/16 18.0 0.05 0.11
FEYE 160610C00018500 C 06/10/16 18.5 0.00 0.10
FEYE 160610C00019000 C 06/10/16 19.0 0.00 0.08
FEYE 160610C00019500 C 06/10/16 19.5 0.00 0.06
FEYE 160610C00020000 C 06/10/16 20.0 0.00 0.05
FEYE 160610C00020500 C 06/10/16 20.5 0.00 0.05
FEYE 160610C00021000 C 06/10/16 21.0 0.00 0.04
FEYE 160610C00021500 C 06/10/16 21.5 0.00 0.04
FEYE 160610C00022000 C 06/10/16 22.0 0.00 0.04
FEYE 160610C00022500 C 06/10/16 22.5 0.00 0.04
FEYE 160610C00023000 C 06/10/16 23.0 0.00 0.04
FEYE 160610C00023500 C 06/10/16 23.5 0.00 0.04
FEYE 160610C00024000 C 06/10/16 24.0 0.00 0.04
FEYE 160610C00024500 C 06/10/16 24.5 0.00 0.04
FEYE 160610C00025000 C 06/10/16 25.0 0.00 0.04
FEYE 160610C00025500 C 06/10/16 25.5 0.00 0.04
FEYE 160610C00026000 C 06/10/16 26.0 0.00 0.04
FEYE 160610C00026500 C 06/10/16 26.5 0.00 0.04
FEYE 160610C00027000 C 06/10/16 27.0 0.00 0.04
FEYE 160610C00027500 C 06/10/16 27.5 0.00 0.04
FEYE 160610C00028000 C 06/10/16 28.0 0.00 0.04
FEYE 160610C00028500 C 06/10/16 28.5 0.00 0.04
FEYE 160610P00005000 P 06/10/16 5.0 0.00 0.04
FEYE 160610P00006000 P 06/10/16 6.0 0.00 0.04
FEYE 160610P00007000 P 06/10/16 7.0 0.00 0.04
FEYE 160610P00008000 P 06/10/16 8.0 0.00 0.04
FEYE 160610P00008500 P 06/10/16 8.5 0.00 0.04
FEYE 160610P00009000 P 06/10/16 9.0 0.00 0.04
FEYE 160610P00009500 P 06/10/16 9.5 0.00 0.04
FEYE 160610P00010000 P 06/10/16 10.0 0.00 0.04
FEYE 160610P00010500 P 06/10/16 10.5 0.00 0.04
FEYE 160610P00011000 P 06/10/16 11.0 0.00 0.05
FEYE 160610P00011500 P 06/10/16 11.5 0.00 0.05
FEYE 160610P00012000 P 06/10/16 12.0 0.00 0.05
FEYE 160610P00012500 P 06/10/16 12.5 0.00 0.07
FEYE 160610P00013000 P 06/10/16 13.0 0.00 0.07
FEYE 160610P00013500 P 06/10/16 13.5 0.02 0.07
FEYE 160610P00014000 P 06/10/16 14.0 0.05 0.12
FEYE 160610P00014500 P 06/10/16 14.5 0.13 0.19
FEYE 160610P00015000 P 06/10/16 15.0 0.23 0.30
FEYE 160610P00015500 P 06/10/16 15.5 0.40 0.47
FEYE 160610P00016000 P 06/10/16 16.0 0.63 0.72
FEYE 160610P00016500 P 06/10/16 16.5 0.93 1.05
FEYE 160610P00017000 P 06/10/16 17.0 1.25 1.43
FEYE 160610P00017500 P 06/10/16 17.5 1.58 1.88
FEYE 160610P00018000 P 06/10/16 18.0 1.86 2.32
FEYE 160610P00018500 P 06/10/16 18.5 2.30 2.83
FEYE 160610P00019000 P 06/10/16 19.0 2.76 3.30
FEYE 160610P00019500 P 06/10/16 19.5 3.20 3.80
FEYE 160610P00020000 P 06/10/16 20.0 3.70 4.30
FEYE 160610P00020500 P 06/10/16 20.5 4.20 4.80
FEYE 160610P00021000 P 06/10/16 21.0 4.50 5.30
FEYE 160610P00021500 P 06/10/16 21.5 5.20 5.80
FEYE 160610P00022000 P 06/10/16 22.0 5.50 6.35
FEYE 160610P00022500 P 06/10/16 22.5 6.10 6.85
FEYE 160610P00023000 P 06/10/16 23.0 6.30 7.35
FEYE 160610P00023500 P 06/10/16 23.5 6.90 7.90
FEYE 160610P00024000 P 06/10/16 24.0 6.45 8.40
FEYE 160610P00024500 P 06/10/16 24.5 6.95 8.80
FEYE 160610P00025000 P 06/10/16 25.0 7.40 9.40
FEYE 160610P00025500 P 06/10/16 25.5 7.85 10.10
FEYE 160610P00026000 P 06/10/16 26.0 8.35 10.80
FEYE 160610P00026500 P 06/10/16 26.5 8.80 12.25
FEYE 160610P00027000 P 06/10/16 27.0 9.30 12.65
FEYE 160610P00027500 P 06/10/16 27.5 9.80 13.05
FEYE 160610P00028000 P 06/10/16 28.0 10.30 13.80
FEYE 160610P00028500 P 06/10/16 28.5 10.95 13.20
FEYE 160617C00004000 C 06/17/16 4.0 10.90 12.50
FEYE 160617C00005000 C 06/17/16 5.0 9.30 11.80
FEYE 160617C00006000 C 06/17/16 6.0 8.35 10.70
FEYE 160617C00006500 C 06/17/16 6.5 8.30 9.65
FEYE 160617C00007000 C 06/17/16 7.0 7.95 9.10
FEYE 160617C00007500 C 06/17/16 7.5 7.50 8.60
FEYE 160617C00008000 C 06/17/16 8.0 7.10 8.10
FEYE 160617C00008500 C 06/17/16 8.5 6.60 7.60
FEYE 160617C00009000 C 06/17/16 9.0 5.90 7.10
FEYE 160617C00009500 C 06/17/16 9.5 5.40 6.60
FEYE 160617C00010000 C 06/17/16 10.0 5.10 6.10
FEYE 160617C00010500 C 06/17/16 10.5 4.60 5.60
FEYE 160617C00011000 C 06/17/16 11.0 4.10 5.10
FEYE 160617C00011500 C 06/17/16 11.5 3.60 4.65
FEYE 160617C00012000 C 06/17/16 12.0 3.10 4.15
FEYE 160617C00012500 C 06/17/16 12.5 2.57 3.80
FEYE 160617C00013000 C 06/17/16 13.0 2.88 3.10
FEYE 160617C00013500 C 06/17/16 13.5 2.40 2.54
FEYE 160617C00014000 C 06/17/16 14.0 1.99 2.06
FEYE 160617C00014500 C 06/17/16 14.5 1.59 1.68
FEYE 160617C00015000 C 06/17/16 15.0 1.23 1.29
FEYE 160617C00015500 C 06/17/16 15.5 0.91 0.98
FEYE 160617C00016000 C 06/17/16 16.0 0.67 0.70
FEYE 160617C00016500 C 06/17/16 16.5 0.46 0.50
FEYE 160617C00017000 C 06/17/16 17.0 0.32 0.36
FEYE 160617C00017500 C 06/17/16 17.5 0.21 0.25
FEYE 160617C00018000 C 06/17/16 18.0 0.14 0.16
FEYE 160617C00018500 C 06/17/16 18.5 0.09 0.12
FEYE 160617C00019000 C 06/17/16 19.0 0.06 0.08
FEYE 160617C00019500 C 06/17/16 19.5 0.03 0.06
FEYE 160617C00020000 C 06/17/16 20.0 0.02 0.04
FEYE 160617C00020500 C 06/17/16 20.5 0.01 0.04
FEYE 160617C00021000 C 06/17/16 21.0 0.00 0.03
FEYE 160617C00021500 C 06/17/16 21.5 0.00 0.05
FEYE 160617C00022000 C 06/17/16 22.0 0.00 0.05
FEYE 160617C00022500 C 06/17/16 22.5 0.00 0.04
FEYE 160617C00023000 C 06/17/16 23.0 0.00 0.02
FEYE 160617C00023500 C 06/17/16 23.5 0.00 0.04
FEYE 160617C00024000 C 06/17/16 24.0 0.00 0.04
FEYE 160617C00025000 C 06/17/16 25.0 0.00 0.04
FEYE 160617C00026000 C 06/17/16 26.0 0.00 0.04
FEYE 160617C00027000 C 06/17/16 27.0 0.00 0.04
FEYE 160617C00028000 C 06/17/16 28.0 0.00 0.04
FEYE 160617C00029000 C 06/17/16 29.0 0.00 0.04
FEYE 160617C00030000 C 06/17/16 30.0 0.00 0.04
FEYE 160617C00031000 C 06/17/16 31.0 0.00 0.04
FEYE 160617C00032000 C 06/17/16 32.0 0.00 0.04
FEYE 160617C00033000 C 06/17/16 33.0 0.00 0.04
FEYE 160617C00034000 C 06/17/16 34.0 0.00 0.04
FEYE 160617C00035000 C 06/17/16 35.0 0.00 0.04
FEYE 160617C00036000 C 06/17/16 36.0 0.00 0.04
FEYE 160617C00037000 C 06/17/16 37.0 0.00 0.04
FEYE 160617C00038000 C 06/17/16 38.0 0.00 0.04
FEYE 160617C00039000 C 06/17/16 39.0 0.00 0.04
FEYE 160617C00040000 C 06/17/16 40.0 0.00 0.04
FEYE 160617C00041000 C 06/17/16 41.0 0.00 0.04
FEYE 160617C00042000 C 06/17/16 42.0 0.00 0.04
FEYE 160617C00043000 C 06/17/16 43.0 0.00 0.04
FEYE 160617C00044000 C 06/17/16 44.0 0.00 0.04
FEYE 160617C00045000 C 06/17/16 45.0 0.00 0.04
FEYE 160617C00046000 C 06/17/16 46.0 0.00 0.04
FEYE 160617P00004000 P 06/17/16 4.0 0.00 0.04
FEYE 160617P00005000 P 06/17/16 5.0 0.00 0.04
FEYE 160617P00006000 P 06/17/16 6.0 0.00 0.04
FEYE 160617P00006500 P 06/17/16 6.5 0.00 0.04
FEYE 160617P00007000 P 06/17/16 7.0 0.00 0.04
FEYE 160617P00007500 P 06/17/16 7.5 0.00 0.04
FEYE 160617P00008000 P 06/17/16 8.0 0.00 0.04
FEYE 160617P00008500 P 06/17/16 8.5 0.00 0.04
FEYE 160617P00009000 P 06/17/16 9.0 0.00 0.04
FEYE 160617P00009500 P 06/17/16 9.5 0.00 0.04
FEYE 160617P00010000 P 06/17/16 10.0 0.00 0.05
FEYE 160617P00010500 P 06/17/16 10.5 0.00 0.05
FEYE 160617P00011000 P 06/17/16 11.0 0.00 0.05
FEYE 160617P00011500 P 06/17/16 11.5 0.00 0.06
FEYE 160617P00012000 P 06/17/16 12.0 0.01 0.03
FEYE 160617P00012500 P 06/17/16 12.5 0.03 0.05
FEYE 160617P00013000 P 06/17/16 13.0 0.06 0.07
FEYE 160617P00013500 P 06/17/16 13.5 0.08 0.11
FEYE 160617P00014000 P 06/17/16 14.0 0.15 0.17
FEYE 160617P00014500 P 06/17/16 14.5 0.24 0.25
FEYE 160617P00015000 P 06/17/16 15.0 0.37 0.41
FEYE 160617P00015500 P 06/17/16 15.5 0.56 0.59
FEYE 160617P00016000 P 06/17/16 16.0 0.79 0.85
FEYE 160617P00016500 P 06/17/16 16.5 1.10 1.14
FEYE 160617P00017000 P 06/17/16 17.0 1.42 1.50
FEYE 160617P00017500 P 06/17/16 17.5 1.80 1.92
FEYE 160617P00018000 P 06/17/16 18.0 2.24 2.35
FEYE 160617P00018500 P 06/17/16 18.5 2.35 2.80
FEYE 160617P00019000 P 06/17/16 19.0 2.80 3.30
FEYE 160617P00019500 P 06/17/16 19.5 3.30 3.75
FEYE 160617P00020000 P 06/17/16 20.0 3.80 4.25
FEYE 160617P00020500 P 06/17/16 20.5 4.20 4.80
FEYE 160617P00021000 P 06/17/16 21.0 4.75 5.25
FEYE 160617P00021500 P 06/17/16 21.5 5.20 5.75
FEYE 160617P00022000 P 06/17/16 22.0 5.75 6.25
FEYE 160617P00022500 P 06/17/16 22.5 6.20 6.70
FEYE 160617P00023000 P 06/17/16 23.0 6.70 7.25
FEYE 160617P00023500 P 06/17/16 23.5 7.20 7.70
FEYE 160617P00024000 P 06/17/16 24.0 7.70 8.30
FEYE 160617P00025000 P 06/17/16 25.0 8.70 9.20
FEYE 160617P00026000 P 06/17/16 26.0 9.50 10.75
FEYE 160617P00027000 P 06/17/16 27.0 10.60 11.30
FEYE 160617P00028000 P 06/17/16 28.0 11.60 12.55
FEYE 160617P00029000 P 06/17/16 29.0 11.45 14.15
FEYE 160617P00030000 P 06/17/16 30.0 13.70 14.55
FEYE 160617P00031000 P 06/17/16 31.0 14.70 15.50
FEYE 160617P00032000 P 06/17/16 32.0 15.50 16.55
FEYE 160617P00033000 P 06/17/16 33.0 16.50 17.30
FEYE 160617P00034000 P 06/17/16 34.0 17.70 18.55
FEYE 160617P00035000 P 06/17/16 35.0 18.40 20.15
FEYE 160617P00036000 P 06/17/16 36.0 19.40 20.50
FEYE 160617P00037000 P 06/17/16 37.0 19.50 21.40
FEYE 160617P00038000 P 06/17/16 38.0 21.50 22.85
FEYE 160617P00039000 P 06/17/16 39.0 22.70 23.85
FEYE 160617P00040000 P 06/17/16 40.0 23.40 25.75
FEYE 160617P00041000 P 06/17/16 41.0 24.40 25.75
FEYE 160617P00042000 P 06/17/16 42.0 25.70 26.65
FEYE 160617P00043000 P 06/17/16 43.0 26.40 27.40
FEYE 160617P00044000 P 06/17/16 44.0 27.40 28.75
FEYE 160617P00045000 P 06/17/16 45.0 28.50 30.70
FEYE 160617P00046000 P 06/17/16 46.0 29.60 30.50
FEYE 160624C00005000 C 06/24/16 5.0 8.95 12.50
FEYE 160624C00006000 C 06/24/16 6.0 8.20 11.70
FEYE 160624C00007000 C 06/24/16 7.0 7.25 9.20
FEYE 160624C00008000 C 06/24/16 8.0 6.85 8.60
FEYE 160624C00008500 C 06/24/16 8.5 6.50 7.65
FEYE 160624C00009000 C 06/24/16 9.0 5.90 7.15
FEYE 160624C00009500 C 06/24/16 9.5 5.40 6.65
FEYE 160624C00010000 C 06/24/16 10.0 5.00 6.15
FEYE 160624C00010500 C 06/24/16 10.5 4.40 5.65
FEYE 160624C00011000 C 06/24/16 11.0 4.00 5.15
FEYE 160624C00011500 C 06/24/16 11.5 3.50 4.65
FEYE 160624C00012000 C 06/24/16 12.0 3.10 4.20
FEYE 160624C00012500 C 06/24/16 12.5 2.65 3.70
FEYE 160624C00013000 C 06/24/16 13.0 2.86 3.45
FEYE 160624C00013500 C 06/24/16 13.5 2.45 2.76
FEYE 160624C00014000 C 06/24/16 14.0 2.00 2.47
FEYE 160624C00014500 C 06/24/16 14.5 1.65 1.94
FEYE 160624C00015000 C 06/24/16 15.0 1.33 1.73
FEYE 160624C00015500 C 06/24/16 15.5 1.02 1.18
FEYE 160624C00016000 C 06/24/16 16.0 0.77 0.85
FEYE 160624C00016500 C 06/24/16 16.5 0.56 0.65
FEYE 160624C00017000 C 06/24/16 17.0 0.40 0.48
FEYE 160624C00017500 C 06/24/16 17.5 0.28 0.36
FEYE 160624C00018000 C 06/24/16 18.0 0.20 0.28
FEYE 160624C00018500 C 06/24/16 18.5 0.12 0.20
FEYE 160624C00019000 C 06/24/16 19.0 0.05 0.20
FEYE 160624C00019500 C 06/24/16 19.5 0.00 0.15
FEYE 160624C00020000 C 06/24/16 20.0 0.00 0.13
FEYE 160624C00020500 C 06/24/16 20.5 0.00 0.10
FEYE 160624C00021000 C 06/24/16 21.0 0.00 0.08
FEYE 160624C00021500 C 06/24/16 21.5 0.00 0.08
FEYE 160624C00022000 C 06/24/16 22.0 0.00 0.10
FEYE 160624C00022500 C 06/24/16 22.5 0.00 0.10
FEYE 160624C00023000 C 06/24/16 23.0 0.00 0.10
FEYE 160624C00023500 C 06/24/16 23.5 0.00 0.10
FEYE 160624C00024000 C 06/24/16 24.0 0.00 0.09
FEYE 160624C00024500 C 06/24/16 24.5 0.00 0.04
FEYE 160624C00025000 C 06/24/16 25.0 0.00 0.04
FEYE 160624C00026000 C 06/24/16 26.0 0.00 0.04
FEYE 160624P00005000 P 06/24/16 5.0 0.00 0.04
FEYE 160624P00006000 P 06/24/16 6.0 0.00 0.05
FEYE 160624P00007000 P 06/24/16 7.0 0.00 0.05
FEYE 160624P00008000 P 06/24/16 8.0 0.00 0.06
FEYE 160624P00008500 P 06/24/16 8.5 0.00 0.07
FEYE 160624P00009000 P 06/24/16 9.0 0.00 0.08
FEYE 160624P00009500 P 06/24/16 9.5 0.00 0.08
FEYE 160624P00010000 P 06/24/16 10.0 0.00 0.08
FEYE 160624P00010500 P 06/24/16 10.5 0.00 0.08
FEYE 160624P00011000 P 06/24/16 11.0 0.00 0.08
FEYE 160624P00011500 P 06/24/16 11.5 0.00 0.09
FEYE 160624P00012000 P 06/24/16 12.0 0.00 0.11
FEYE 160624P00012500 P 06/24/16 12.5 0.00 0.12
FEYE 160624P00013000 P 06/24/16 13.0 0.05 0.17
FEYE 160624P00013500 P 06/24/16 13.5 0.11 0.24
FEYE 160624P00014000 P 06/24/16 14.0 0.21 0.30
FEYE 160624P00014500 P 06/24/16 14.5 0.32 0.40
FEYE 160624P00015000 P 06/24/16 15.0 0.46 0.57
FEYE 160624P00015500 P 06/24/16 15.5 0.67 0.74
FEYE 160624P00016000 P 06/24/16 16.0 0.89 1.02
FEYE 160624P00016500 P 06/24/16 16.5 1.18 1.31
FEYE 160624P00017000 P 06/24/16 17.0 1.51 1.66
FEYE 160624P00017500 P 06/24/16 17.5 1.78 2.04
FEYE 160624P00018000 P 06/24/16 18.0 2.08 2.49
FEYE 160624P00018500 P 06/24/16 18.5 2.46 2.92
FEYE 160624P00019000 P 06/24/16 19.0 2.85 3.45
FEYE 160624P00019500 P 06/24/16 19.5 3.30 3.85
FEYE 160624P00020000 P 06/24/16 20.0 3.60 4.40
FEYE 160624P00020500 P 06/24/16 20.5 4.20 4.85
FEYE 160624P00021000 P 06/24/16 21.0 4.20 5.45
FEYE 160624P00021500 P 06/24/16 21.5 5.10 5.85
FEYE 160624P00022000 P 06/24/16 22.0 5.70 6.35
FEYE 160624P00022500 P 06/24/16 22.5 5.90 6.90
FEYE 160624P00023000 P 06/24/16 23.0 6.60 7.35
FEYE 160624P00023500 P 06/24/16 23.5 7.00 7.95
FEYE 160624P00024000 P 06/24/16 24.0 6.40 8.45
FEYE 160624P00024500 P 06/24/16 24.5 6.80 8.90
FEYE 160624P00025000 P 06/24/16 25.0 7.30 9.40
FEYE 160624P00026000 P 06/24/16 26.0 8.50 11.70
FEYE 160701C00003000 C 07/01/16 3.0 11.10 14.60
FEYE 160701C00004000 C 07/01/16 4.0 10.20 13.70
FEYE 160701C00005000 C 07/01/16 5.0 9.20 12.70
FEYE 160701C00006000 C 07/01/16 6.0 8.20 11.70
FEYE 160701C00006500 C 07/01/16 6.5 7.70 9.70
FEYE 160701C00007000 C 07/01/16 7.0 7.25 9.20
FEYE 160701C00007500 C 07/01/16 7.5 7.35 8.70
FEYE 160701C00008000 C 07/01/16 8.0 6.85 8.20
FEYE 160701C00008500 C 07/01/16 8.5 6.50 7.65
FEYE 160701C00009000 C 07/01/16 9.0 5.90 7.35
FEYE 160701C00009500 C 07/01/16 9.5 5.50 6.70
FEYE 160701C00010000 C 07/01/16 10.0 4.90 6.35
FEYE 160701C00010500 C 07/01/16 10.5 4.30 5.70
FEYE 160701C00011000 C 07/01/16 11.0 3.90 5.20
FEYE 160701C00011500 C 07/01/16 11.5 3.50 4.70
FEYE 160701C00012000 C 07/01/16 12.0 3.10 4.20
FEYE 160701C00012500 C 07/01/16 12.5 3.00 3.75
FEYE 160701C00013000 C 07/01/16 13.0 2.94 3.80
FEYE 160701C00013500 C 07/01/16 13.5 2.50 2.83
FEYE 160701C00014000 C 07/01/16 14.0 2.10 2.45
FEYE 160701C00014500 C 07/01/16 14.5 1.77 2.05
FEYE 160701C00015000 C 07/01/16 15.0 1.42 1.82
FEYE 160701C00015500 C 07/01/16 15.5 1.14 1.24
FEYE 160701C00016000 C 07/01/16 16.0 0.89 0.98
FEYE 160701C00016500 C 07/01/16 16.5 0.66 0.81
FEYE 160701C00017000 C 07/01/16 17.0 0.50 0.58
FEYE 160701C00017500 C 07/01/16 17.5 0.37 0.43
FEYE 160701C00018000 C 07/01/16 18.0 0.27 0.34
FEYE 160701C00018500 C 07/01/16 18.5 0.20 0.28
FEYE 160701C00019000 C 07/01/16 19.0 0.13 0.26
FEYE 160701C00019500 C 07/01/16 19.5 0.05 0.19
FEYE 160701C00020000 C 07/01/16 20.0 0.00 0.14
FEYE 160701C00020500 C 07/01/16 20.5 0.00 0.13
FEYE 160701C00021000 C 07/01/16 21.0 0.00 0.10
FEYE 160701C00021500 C 07/01/16 21.5 0.00 0.09
FEYE 160701C00022000 C 07/01/16 22.0 0.00 0.08
FEYE 160701C00022500 C 07/01/16 22.5 0.00 0.08
FEYE 160701C00023000 C 07/01/16 23.0 0.00 0.07
FEYE 160701C00023500 C 07/01/16 23.5 0.00 0.05
FEYE 160701C00024000 C 07/01/16 24.0 0.00 0.06
FEYE 160701C00024500 C 07/01/16 24.5 0.00 0.06
FEYE 160701P00003000 P 07/01/16 3.0 0.00 0.04
FEYE 160701P00004000 P 07/01/16 4.0 0.00 0.04
FEYE 160701P00005000 P 07/01/16 5.0 0.00 0.04
FEYE 160701P00006000 P 07/01/16 6.0 0.00 0.04
FEYE 160701P00006500 P 07/01/16 6.5 0.00 0.04
FEYE 160701P00007000 P 07/01/16 7.0 0.00 0.04
FEYE 160701P00007500 P 07/01/16 7.5 0.00 0.04
FEYE 160701P00008000 P 07/01/16 8.0 0.00 0.04
FEYE 160701P00008500 P 07/01/16 8.5 0.00 0.06
FEYE 160701P00009000 P 07/01/16 9.0 0.00 0.07
FEYE 160701P00009500 P 07/01/16 9.5 0.00 0.09
FEYE 160701P00010000 P 07/01/16 10.0 0.00 0.10
FEYE 160701P00010500 P 07/01/16 10.5 0.00 0.13
FEYE 160701P00011000 P 07/01/16 11.0 0.00 0.13
FEYE 160701P00011500 P 07/01/16 11.5 0.00 0.15
FEYE 160701P00012000 P 07/01/16 12.0 0.05 0.14
FEYE 160701P00012500 P 07/01/16 12.5 0.05 0.30
FEYE 160701P00013000 P 07/01/16 13.0 0.11 0.24
FEYE 160701P00013500 P 07/01/16 13.5 0.17 0.29
FEYE 160701P00014000 P 07/01/16 14.0 0.28 0.37
FEYE 160701P00014500 P 07/01/16 14.5 0.41 0.49
FEYE 160701P00015000 P 07/01/16 15.0 0.57 0.67
FEYE 160701P00015500 P 07/01/16 15.5 0.77 0.88
FEYE 160701P00016000 P 07/01/16 16.0 1.05 1.12
FEYE 160701P00016500 P 07/01/16 16.5 1.28 1.42
FEYE 160701P00017000 P 07/01/16 17.0 1.61 1.78
FEYE 160701P00017500 P 07/01/16 17.5 1.97 2.13
FEYE 160701P00018000 P 07/01/16 18.0 2.16 2.53
FEYE 160701P00018500 P 07/01/16 18.5 2.52 2.95
FEYE 160701P00019000 P 07/01/16 19.0 2.90 3.40
FEYE 160701P00019500 P 07/01/16 19.5 3.30 3.95
FEYE 160701P00020000 P 07/01/16 20.0 3.80 4.35
FEYE 160701P00020500 P 07/01/16 20.5 4.25 4.85
FEYE 160701P00021000 P 07/01/16 21.0 4.70 5.40
FEYE 160701P00021500 P 07/01/16 21.5 5.20 5.85
FEYE 160701P00022000 P 07/01/16 22.0 5.70 6.35
FEYE 160701P00022500 P 07/01/16 22.5 6.00 6.85
FEYE 160701P00023000 P 07/01/16 23.0 6.60 7.30
FEYE 160701P00023500 P 07/01/16 23.5 7.10 7.85
FEYE 160701P00024000 P 07/01/16 24.0 7.15 9.30
FEYE 160701P00024500 P 07/01/16 24.5 6.95 8.90
FEYE 160708C00007000 C 07/08/16 7.0 7.10 9.45
FEYE 160708C00008000 C 07/08/16 8.0 6.25 9.60
FEYE 160708C00008500 C 07/08/16 8.5 5.50 8.70
FEYE 160708C00009000 C 07/08/16 9.0 5.85 7.60
FEYE 160708C00009500 C 07/08/16 9.5 5.35 7.10
FEYE 160708C00010000 C 07/08/16 10.0 4.95 6.50
FEYE 160708C00010500 C 07/08/16 10.5 4.45 6.05
FEYE 160708C00011000 C 07/08/16 11.0 4.05 5.50
FEYE 160708C00011500 C 07/08/16 11.5 3.55 5.05
FEYE 160708C00012000 C 07/08/16 12.0 3.15 4.50
FEYE 160708C00012500 C 07/08/16 12.5 2.71 4.05
FEYE 160708C00013000 C 07/08/16 13.0 3.00 3.45
FEYE 160708C00013500 C 07/08/16 13.5 2.55 3.05
FEYE 160708C00014000 C 07/08/16 14.0 2.15 2.65
FEYE 160708C00014500 C 07/08/16 14.5 1.83 2.30
FEYE 160708C00015000 C 07/08/16 15.0 1.50 1.77
FEYE 160708C00015500 C 07/08/16 15.5 1.24 1.38
FEYE 160708C00016000 C 07/08/16 16.0 0.98 1.13
FEYE 160708C00016500 C 07/08/16 16.5 0.77 0.91
FEYE 160708C00017000 C 07/08/16 17.0 0.59 0.73
FEYE 160708C00017500 C 07/08/16 17.5 0.45 0.58
FEYE 160708C00018000 C 07/08/16 18.0 0.34 0.46
FEYE 160708C00018500 C 07/08/16 18.5 0.25 0.37
FEYE 160708C00019000 C 07/08/16 19.0 0.19 0.29
FEYE 160708C00019500 C 07/08/16 19.5 0.02 0.22
FEYE 160708C00020000 C 07/08/16 20.0 0.00 0.19
FEYE 160708C00020500 C 07/08/16 20.5 0.00 0.16
FEYE 160708C00021000 C 07/08/16 21.0 0.00 0.13
FEYE 160708C00021500 C 07/08/16 21.5 0.00 0.10
FEYE 160708C00022000 C 07/08/16 22.0 0.00 0.09
FEYE 160708C00022500 C 07/08/16 22.5 0.00 0.08
FEYE 160708C00023000 C 07/08/16 23.0 0.00 0.07
FEYE 160708C00023500 C 07/08/16 23.5 0.00 0.06
FEYE 160708C00024000 C 07/08/16 24.0 0.00 0.06
FEYE 160708C00024500 C 07/08/16 24.5 0.00 0.05
FEYE 160708C00025000 C 07/08/16 25.0 0.00 0.05
FEYE 160708P00007000 P 07/08/16 7.0 0.00 0.04
FEYE 160708P00008000 P 07/08/16 8.0 0.00 0.05
FEYE 160708P00008500 P 07/08/16 8.5 0.00 0.06
FEYE 160708P00009000 P 07/08/16 9.0 0.00 0.06
FEYE 160708P00009500 P 07/08/16 9.5 0.00 0.07
FEYE 160708P00010000 P 07/08/16 10.0 0.00 0.09
FEYE 160708P00010500 P 07/08/16 10.5 0.00 0.11
FEYE 160708P00011000 P 07/08/16 11.0 0.00 0.13
FEYE 160708P00011500 P 07/08/16 11.5 0.03 0.24
FEYE 160708P00012000 P 07/08/16 12.0 0.05 0.16
FEYE 160708P00012500 P 07/08/16 12.5 0.10 0.21
FEYE 160708P00013000 P 07/08/16 13.0 0.15 0.29
FEYE 160708P00013500 P 07/08/16 13.5 0.23 0.45
FEYE 160708P00014000 P 07/08/16 14.0 0.32 0.45
FEYE 160708P00014500 P 07/08/16 14.5 0.44 0.57
FEYE 160708P00015000 P 07/08/16 15.0 0.59 0.76
FEYE 160708P00015500 P 07/08/16 15.5 0.80 0.98
FEYE 160708P00016000 P 07/08/16 16.0 1.02 1.23
FEYE 160708P00016500 P 07/08/16 16.5 1.27 1.51
FEYE 160708P00017000 P 07/08/16 17.0 1.59 1.84
FEYE 160708P00017500 P 07/08/16 17.5 1.89 2.25
FEYE 160708P00018000 P 07/08/16 18.0 2.25 2.61
FEYE 160708P00018500 P 07/08/16 18.5 2.56 3.00
FEYE 160708P00019000 P 07/08/16 19.0 2.99 3.45
FEYE 160708P00019500 P 07/08/16 19.5 3.35 4.65
FEYE 160708P00020000 P 07/08/16 20.0 3.90 4.65
FEYE 160708P00020500 P 07/08/16 20.5 4.20 5.15
FEYE 160708P00021000 P 07/08/16 21.0 4.70 5.65
FEYE 160708P00021500 P 07/08/16 21.5 5.05 6.60
FEYE 160708P00022000 P 07/08/16 22.0 5.60 6.70
FEYE 160708P00022500 P 07/08/16 22.5 6.10 7.65
FEYE 160708P00023000 P 07/08/16 23.0 6.40 8.15
FEYE 160708P00023500 P 07/08/16 23.5 6.85 8.40
FEYE 160708P00024000 P 07/08/16 24.0 6.80 8.65
FEYE 160708P00024500 P 07/08/16 24.5 6.95 9.20
FEYE 160708P00025000 P 07/08/16 25.0 7.45 10.95
FEYE 160715C00004000 C 07/15/16 4.0 9.95 13.35
FEYE 160715C00005000 C 07/15/16 5.0 9.25 12.35
FEYE 160715C00006000 C 07/15/16 6.0 8.25 11.25
FEYE 160715C00007000 C 07/15/16 7.0 8.00 10.25
FEYE 160715C00008000 C 07/15/16 8.0 6.25 9.30
FEYE 160715C00009000 C 07/15/16 9.0 6.10 7.40
FEYE 160715C00010000 C 07/15/16 10.0 4.90 6.60
FEYE 160715C00011000 C 07/15/16 11.0 3.95 5.45
FEYE 160715C00012000 C 07/15/16 12.0 3.30 4.50
FEYE 160715C00013000 C 07/15/16 13.0 3.05 3.50
FEYE 160715C00014000 C 07/15/16 14.0 2.30 2.52
FEYE 160715C00015000 C 07/15/16 15.0 1.64 1.71
FEYE 160715C00016000 C 07/15/16 16.0 1.10 1.15
FEYE 160715C00017000 C 07/15/16 17.0 0.70 0.74
FEYE 160715C00018000 C 07/15/16 18.0 0.42 0.43
FEYE 160715C00019000 C 07/15/16 19.0 0.25 0.29
FEYE 160715C00020000 C 07/15/16 20.0 0.14 0.17
FEYE 160715C00021000 C 07/15/16 21.0 0.08 0.11
FEYE 160715C00022000 C 07/15/16 22.0 0.04 0.07
FEYE 160715P00004000 P 07/15/16 4.0 0.00 0.04
FEYE 160715P00005000 P 07/15/16 5.0 0.00 0.04
FEYE 160715P00006000 P 07/15/16 6.0 0.00 0.04
FEYE 160715P00007000 P 07/15/16 7.0 0.00 0.04
FEYE 160715P00008000 P 07/15/16 8.0 0.00 0.07
FEYE 160715P00009000 P 07/15/16 9.0 0.01 0.06
FEYE 160715P00010000 P 07/15/16 10.0 0.02 0.06
FEYE 160715P00011000 P 07/15/16 11.0 0.06 0.09
FEYE 160715P00012000 P 07/15/16 12.0 0.13 0.16
FEYE 160715P00013000 P 07/15/16 13.0 0.25 0.28
FEYE 160715P00014000 P 07/15/16 14.0 0.45 0.48
FEYE 160715P00015000 P 07/15/16 15.0 0.77 0.81
FEYE 160715P00016000 P 07/15/16 16.0 1.22 1.26
FEYE 160715P00017000 P 07/15/16 17.0 1.74 1.88
FEYE 160715P00018000 P 07/15/16 18.0 2.31 2.60
FEYE 160715P00019000 P 07/15/16 19.0 3.05 3.45
FEYE 160715P00020000 P 07/15/16 20.0 3.85 4.60
FEYE 160715P00021000 P 07/15/16 21.0 4.80 5.65
FEYE 160715P00022000 P 07/15/16 22.0 5.75 6.65
FEYE 160916C00003000 C 09/16/16 3.0 11.00 13.45
FEYE 160916C00004000 C 09/16/16 4.0 10.30 13.35
FEYE 160916C00005000 C 09/16/16 5.0 9.00 12.05
FEYE 160916C00006000 C 09/16/16 6.0 9.05 10.60
FEYE 160916C00007000 C 09/16/16 7.0 7.85 9.50
FEYE 160916C00008000 C 09/16/16 8.0 6.95 8.45
FEYE 160916C00009000 C 09/16/16 9.0 6.25 7.60
FEYE 160916C00010000 C 09/16/16 10.0 5.35 6.70
FEYE 160916C00011000 C 09/16/16 11.0 4.55 5.70
FEYE 160916C00012000 C 09/16/16 12.0 4.35 4.80
FEYE 160916C00013000 C 09/16/16 13.0 3.65 3.95
FEYE 160916C00014000 C 09/16/16 14.0 3.00 3.35
FEYE 160916C00015000 C 09/16/16 15.0 2.40 2.75
FEYE 160916C00016000 C 09/16/16 16.0 1.94 2.02
FEYE 160916C00017000 C 09/16/16 17.0 1.51 1.59
FEYE 160916C00018000 C 09/16/16 18.0 1.17 1.24
FEYE 160916C00019000 C 09/16/16 19.0 0.88 0.96
FEYE 160916C00020000 C 09/16/16 20.0 0.67 0.74
FEYE 160916C00021000 C 09/16/16 21.0 0.50 0.57
FEYE 160916C00022000 C 09/16/16 22.0 0.38 0.42
FEYE 160916C00023000 C 09/16/16 23.0 0.29 0.34
FEYE 160916C00024000 C 09/16/16 24.0 0.21 0.26
FEYE 160916C00025000 C 09/16/16 25.0 0.16 0.21
FEYE 160916C00026000 C 09/16/16 26.0 0.12 0.17
FEYE 160916C00027000 C 09/16/16 27.0 0.09 0.13
FEYE 160916C00028000 C 09/16/16 28.0 0.07 0.11
FEYE 160916C00029000 C 09/16/16 29.0 0.05 0.09
FEYE 160916C00030000 C 09/16/16 30.0 0.04 0.08
FEYE 160916C00031000 C 09/16/16 31.0 0.03 0.10
FEYE 160916C00032000 C 09/16/16 32.0 0.02 0.07
FEYE 160916C00033000 C 09/16/16 33.0 0.01 0.06
FEYE 160916C00034000 C 09/16/16 34.0 0.01 0.06
FEYE 160916C00035000 C 09/16/16 35.0 0.00 0.06
FEYE 160916C00036000 C 09/16/16 36.0 0.00 0.07
FEYE 160916C00037000 C 09/16/16 37.0 0.00 0.06
FEYE 160916P00003000 P 09/16/16 3.0 0.00 0.04
FEYE 160916P00004000 P 09/16/16 4.0 0.00 0.04
FEYE 160916P00005000 P 09/16/16 5.0 0.00 0.06
FEYE 160916P00006000 P 09/16/16 6.0 0.01 0.06
FEYE 160916P00007000 P 09/16/16 7.0 0.04 0.08
FEYE 160916P00008000 P 09/16/16 8.0 0.07 0.11
FEYE 160916P00009000 P 09/16/16 9.0 0.13 0.17
FEYE 160916P00010000 P 09/16/16 10.0 0.22 0.26
FEYE 160916P00011000 P 09/16/16 11.0 0.34 0.39
FEYE 160916P00012000 P 09/16/16 12.0 0.52 0.58
FEYE 160916P00013000 P 09/16/16 13.0 0.78 0.84
FEYE 160916P00014000 P 09/16/16 14.0 1.12 1.15
FEYE 160916P00015000 P 09/16/16 15.0 1.54 1.61
FEYE 160916P00016000 P 09/16/16 16.0 2.01 2.10
FEYE 160916P00017000 P 09/16/16 17.0 2.53 2.85
FEYE 160916P00018000 P 09/16/16 18.0 3.15 3.50
FEYE 160916P00019000 P 09/16/16 19.0 3.90 4.25
FEYE 160916P00020000 P 09/16/16 20.0 4.70 4.95
FEYE 160916P00021000 P 09/16/16 21.0 5.20 5.80
FEYE 160916P00022000 P 09/16/16 22.0 6.05 6.65
FEYE 160916P00023000 P 09/16/16 23.0 7.35 7.70
FEYE 160916P00024000 P 09/16/16 24.0 7.95 9.15
FEYE 160916P00025000 P 09/16/16 25.0 8.90 10.05
FEYE 160916P00026000 P 09/16/16 26.0 9.85 11.25
FEYE 160916P00027000 P 09/16/16 27.0 10.60 12.20
FEYE 160916P00028000 P 09/16/16 28.0 11.75 12.50
FEYE 160916P00029000 P 09/16/16 29.0 12.70 14.20
FEYE 160916P00030000 P 09/16/16 30.0 13.55 14.55
FEYE 160916P00031000 P 09/16/16 31.0 14.55 15.55
FEYE 160916P00032000 P 09/16/16 32.0 15.65 16.55
FEYE 160916P00033000 P 09/16/16 33.0 15.50 18.75
FEYE 160916P00034000 P 09/16/16 34.0 17.50 19.50
FEYE 160916P00035000 P 09/16/16 35.0 18.50 20.50
FEYE 160916P00036000 P 09/16/16 36.0 19.00 21.75
FEYE 160916P00037000 P 09/16/16 37.0 20.60 21.75
FEYE 161216C00005000 C 12/16/16 5.0 9.80 11.55
FEYE 161216C00006000 C 12/16/16 6.0 8.95 10.60
FEYE 161216C00007000 C 12/16/16 7.0 8.00 9.70
FEYE 161216C00008000 C 12/16/16 8.0 7.35 8.70
FEYE 161216C00009000 C 12/16/16 9.0 6.50 7.90
FEYE 161216C00010000 C 12/16/16 10.0 6.10 7.00
FEYE 161216C00011000 C 12/16/16 11.0 5.55 6.20
FEYE 161216C00012000 C 12/16/16 12.0 4.80 5.45
FEYE 161216C00013000 C 12/16/16 13.0 4.25 4.75
FEYE 161216C00014000 C 12/16/16 14.0 3.65 4.10
FEYE 161216C00015000 C 12/16/16 15.0 3.15 3.45
FEYE 161216C00016000 C 12/16/16 16.0 2.70 2.88
FEYE 161216C00017000 C 12/16/16 17.0 2.26 2.47
FEYE 161216C00018000 C 12/16/16 18.0 1.89 2.08
FEYE 161216C00019000 C 12/16/16 19.0 1.60 1.75
FEYE 161216C00020000 C 12/16/16 20.0 1.25 1.50
FEYE 161216C00021000 C 12/16/16 21.0 1.11 1.24
FEYE 161216C00022000 C 12/16/16 22.0 0.91 1.05
FEYE 161216C00023000 C 12/16/16 23.0 0.72 0.89
FEYE 161216C00024000 C 12/16/16 24.0 0.61 0.74
FEYE 161216C00025000 C 12/16/16 25.0 0.49 0.63
FEYE 161216C00026000 C 12/16/16 26.0 0.35 0.62
FEYE 161216C00027000 C 12/16/16 27.0 0.24 0.55
FEYE 161216C00028000 C 12/16/16 28.0 0.13 0.51
FEYE 161216C00029000 C 12/16/16 29.0 0.15 0.48
FEYE 161216C00030000 C 12/16/16 30.0 0.07 0.33
FEYE 161216C00031000 C 12/16/16 31.0 0.09 0.38
FEYE 161216C00032000 C 12/16/16 32.0 0.02 0.27
FEYE 161216C00033000 C 12/16/16 33.0 0.05 0.25
FEYE 161216C00034000 C 12/16/16 34.0 0.00 0.25
FEYE 161216C00035000 C 12/16/16 35.0 0.00 0.23
FEYE 161216C00036000 C 12/16/16 36.0 0.00 0.21
FEYE 161216P00005000 P 12/16/16 5.0 0.01 0.17
FEYE 161216P00006000 P 12/16/16 6.0 0.06 0.26
FEYE 161216P00007000 P 12/16/16 7.0 0.12 0.37
FEYE 161216P00008000 P 12/16/16 8.0 0.11 0.50
FEYE 161216P00009000 P 12/16/16 9.0 0.24 0.66
FEYE 161216P00010000 P 12/16/16 10.0 0.51 0.67
FEYE 161216P00011000 P 12/16/16 11.0 0.74 0.94
FEYE 161216P00012000 P 12/16/16 12.0 1.00 1.16
FEYE 161216P00013000 P 12/16/16 13.0 1.31 1.40
FEYE 161216P00014000 P 12/16/16 14.0 1.71 1.85
FEYE 161216P00015000 P 12/16/16 15.0 2.16 2.34
FEYE 161216P00016000 P 12/16/16 16.0 2.68 2.83
FEYE 161216P00017000 P 12/16/16 17.0 3.15 3.50
FEYE 161216P00018000 P 12/16/16 18.0 3.75 4.10
FEYE 161216P00019000 P 12/16/16 19.0 4.45 4.75
FEYE 161216P00020000 P 12/16/16 20.0 5.15 5.45
FEYE 161216P00021000 P 12/16/16 21.0 5.95 6.45
FEYE 161216P00022000 P 12/16/16 22.0 6.80 7.25
FEYE 161216P00023000 P 12/16/16 23.0 7.40 8.10
FEYE 161216P00024000 P 12/16/16 24.0 8.30 8.95
FEYE 161216P00025000 P 12/16/16 25.0 9.10 9.80
FEYE 161216P00026000 P 12/16/16 26.0 10.10 10.75
FEYE 161216P00027000 P 12/16/16 27.0 10.60 11.70
FEYE 161216P00028000 P 12/16/16 28.0 11.95 12.70
FEYE 161216P00029000 P 12/16/16 29.0 12.00 14.30
FEYE 161216P00030000 P 12/16/16 30.0 13.80 14.50
FEYE 161216P00031000 P 12/16/16 31.0 14.70 15.50
FEYE 161216P00032000 P 12/16/16 32.0 15.55 16.55
FEYE 161216P00033000 P 12/16/16 33.0 16.55 17.50
FEYE 161216P00034000 P 12/16/16 34.0 17.45 18.70
FEYE 161216P00035000 P 12/16/16 35.0 18.65 19.55
FEYE 161216P00036000 P 12/16/16 36.0 19.55 20.55
FEYE 170120C00003000 C 01/20/17 3.0 11.75 13.75
FEYE 170120C00005000 C 01/20/17 5.0 10.05 11.50
FEYE 170120C00006000 C 01/20/17 6.0 9.00 10.60
FEYE 170120C00007000 C 01/20/17 7.0 7.95 9.65
FEYE 170120C00008000 C 01/20/17 8.0 7.45 9.00
FEYE 170120C00009000 C 01/20/17 9.0 6.60 7.90
FEYE 170120C00010000 C 01/20/17 10.0 6.45 7.00
FEYE 170120C00011000 C 01/20/17 11.0 5.65 6.35
FEYE 170120C00012000 C 01/20/17 12.0 5.10 5.40
FEYE 170120C00013000 C 01/20/17 13.0 4.50 4.70
FEYE 170120C00014000 C 01/20/17 14.0 3.90 4.05
FEYE 170120C00015000 C 01/20/17 15.0 3.35 3.55
FEYE 170120C00016000 C 01/20/17 16.0 2.91 3.05
FEYE 170120C00017000 C 01/20/17 17.0 2.49 2.64
FEYE 170120C00018000 C 01/20/17 18.0 2.12 2.24
FEYE 170120C00019000 C 01/20/17 19.0 1.80 1.92
FEYE 170120C00020000 C 01/20/17 20.0 1.53 1.65
FEYE 170120C00021000 C 01/20/17 21.0 1.29 1.40
FEYE 170120C00022000 C 01/20/17 22.0 1.10 1.20
FEYE 170120C00023000 C 01/20/17 23.0 0.92 1.02
FEYE 170120C00024000 C 01/20/17 24.0 0.78 0.86
FEYE 170120C00025000 C 01/20/17 25.0 0.65 0.75
FEYE 170120C00026000 C 01/20/17 26.0 0.55 0.63
FEYE 170120C00027000 C 01/20/17 27.0 0.46 0.55
FEYE 170120C00028000 C 01/20/17 28.0 0.39 0.47
FEYE 170120C00029000 C 01/20/17 29.0 0.32 0.40
FEYE 170120C00030000 C 01/20/17 30.0 0.28 0.36
FEYE 170120C00031000 C 01/20/17 31.0 0.23 0.39
FEYE 170120C00032000 C 01/20/17 32.0 0.20 0.28
FEYE 170120C00033000 C 01/20/17 33.0 0.16 0.27
FEYE 170120C00034000 C 01/20/17 34.0 0.14 0.30
FEYE 170120C00035000 C 01/20/17 35.0 0.13 0.20
FEYE 170120C00036000 C 01/20/17 36.0 0.10 0.19
FEYE 170120C00037000 C 01/20/17 37.0 0.09 0.15
FEYE 170120C00040000 C 01/20/17 40.0 0.05 0.12
FEYE 170120C00042000 C 01/20/17 42.0 0.04 0.11
FEYE 170120C00045000 C 01/20/17 45.0 0.02 0.10
FEYE 170120C00047000 C 01/20/17 47.0 0.01 0.09
FEYE 170120C00050000 C 01/20/17 50.0 0.00 0.08
FEYE 170120C00055000 C 01/20/17 55.0 0.00 0.06
FEYE 170120C00060000 C 01/20/17 60.0 0.00 0.04
FEYE 170120C00065000 C 01/20/17 65.0 0.00 0.04
FEYE 170120C00070000 C 01/20/17 70.0 0.00 0.04
FEYE 170120C00075000 C 01/20/17 75.0 0.00 0.04
FEYE 170120C00080000 C 01/20/17 80.0 0.00 0.04
FEYE 170120P00003000 P 01/20/17 3.0 0.00 0.06
FEYE 170120P00005000 P 01/20/17 5.0 0.06 0.10
FEYE 170120P00006000 P 01/20/17 6.0 0.11 0.16
FEYE 170120P00007000 P 01/20/17 7.0 0.19 0.27
FEYE 170120P00008000 P 01/20/17 8.0 0.30 0.36
FEYE 170120P00009000 P 01/20/17 9.0 0.45 0.51
FEYE 170120P00010000 P 01/20/17 10.0 0.64 0.70
FEYE 170120P00011000 P 01/20/17 11.0 0.87 0.94
FEYE 170120P00012000 P 01/20/17 12.0 1.16 1.24
FEYE 170120P00013000 P 01/20/17 13.0 1.49 1.60
FEYE 170120P00014000 P 01/20/17 14.0 1.92 2.01
FEYE 170120P00015000 P 01/20/17 15.0 2.37 2.48
FEYE 170120P00016000 P 01/20/17 16.0 2.88 3.00
FEYE 170120P00017000 P 01/20/17 17.0 3.45 3.60
FEYE 170120P00018000 P 01/20/17 18.0 4.10 4.25
FEYE 170120P00019000 P 01/20/17 19.0 4.65 4.90
FEYE 170120P00020000 P 01/20/17 20.0 5.45 5.65
FEYE 170120P00021000 P 01/20/17 21.0 6.20 6.50
FEYE 170120P00022000 P 01/20/17 22.0 6.95 7.20
FEYE 170120P00023000 P 01/20/17 23.0 7.80 8.20
FEYE 170120P00024000 P 01/20/17 24.0 8.35 9.10
FEYE 170120P00025000 P 01/20/17 25.0 9.30 9.80
FEYE 170120P00026000 P 01/20/17 26.0 10.10 10.80
FEYE 170120P00027000 P 01/20/17 27.0 11.05 11.75
FEYE 170120P00028000 P 01/20/17 28.0 12.05 12.55
FEYE 170120P00029000 P 01/20/17 29.0 12.80 13.70
FEYE 170120P00030000 P 01/20/17 30.0 13.25 15.30
FEYE 170120P00031000 P 01/20/17 31.0 14.75 15.50
FEYE 170120P00032000 P 01/20/17 32.0 15.75 16.50
FEYE 170120P00033000 P 01/20/17 33.0 16.80 17.50
FEYE 170120P00034000 P 01/20/17 34.0 17.65 18.50
FEYE 170120P00035000 P 01/20/17 35.0 18.55 19.50
FEYE 170120P00036000 P 01/20/17 36.0 19.70 20.55
FEYE 170120P00037000 P 01/20/17 37.0 20.70 22.20
FEYE 170120P00040000 P 01/20/17 40.0 23.45 25.25
FEYE 170120P00042000 P 01/20/17 42.0 25.65 27.25
FEYE 170120P00045000 P 01/20/17 45.0 28.45 30.25
FEYE 170120P00047000 P 01/20/17 47.0 29.95 33.00
FEYE 170120P00050000 P 01/20/17 50.0 32.25 36.00
FEYE 170120P00055000 P 01/20/17 55.0 37.30 41.00
FEYE 170120P00060000 P 01/20/17 60.0 43.25 46.00
FEYE 170120P00065000 P 01/20/17 65.0 46.95 51.00
FEYE 170120P00070000 P 01/20/17 70.0 52.15 56.00
FEYE 170120P00075000 P 01/20/17 75.0 57.00 61.20
FEYE 170120P00080000 P 01/20/17 80.0 62.30 66.30
FEYE 180119C00003000 C 01/19/18 3.0 10.90 14.35
FEYE 180119C00005000 C 01/19/18 5.0 9.30 12.40
FEYE 180119C00008000 C 01/19/18 8.0 7.95 9.65
FEYE 180119C00010000 C 01/19/18 10.0 7.45 8.25
FEYE 180119C00013000 C 01/19/18 13.0 5.00 6.50
FEYE 180119C00015000 C 01/19/18 15.0 4.60 5.50
FEYE 180119C00018000 C 01/19/18 18.0 3.00 4.30
FEYE 180119C00020000 C 01/19/18 20.0 2.50 3.65
FEYE 180119C00022000 C 01/19/18 22.0 2.40 2.65
FEYE 180119C00025000 C 01/19/18 25.0 1.60 1.87
FEYE 180119C00027000 C 01/19/18 27.0 0.98 1.64
FEYE 180119C00030000 C 01/19/18 30.0 1.00 1.50
FEYE 180119C00032000 C 01/19/18 32.0 0.55 1.38
FEYE 180119C00035000 C 01/19/18 35.0 0.41 1.05
FEYE 180119P00003000 P 01/19/18 3.0 0.01 0.29
FEYE 180119P00005000 P 01/19/18 5.0 0.00 0.65
FEYE 180119P00008000 P 01/19/18 8.0 0.27 1.28
FEYE 180119P00010000 P 01/19/18 10.0 1.01 1.69
FEYE 180119P00013000 P 01/19/18 13.0 2.03 3.15
FEYE 180119P00015000 P 01/19/18 15.0 3.00 4.20
FEYE 180119P00018000 P 01/19/18 18.0 5.00 5.65
FEYE 180119P00020000 P 01/19/18 20.0 6.00 7.80
FEYE 180119P00022000 P 01/19/18 22.0 7.90 9.20
FEYE 180119P00025000 P 01/19/18 25.0 10.20 11.65
FEYE 180119P00027000 P 01/19/18 27.0 11.85 13.30
FEYE 180119P00030000 P 01/19/18 30.0 14.25 15.95
FEYE 180119P00032000 P 01/19/18 32.0 15.40 17.90
FEYE 180119P00035000 P 01/19/18 35.0 18.00 20.30

OPRA data is delayed 15 minutes.