Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fireeye Inc (FEYE)
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 180223C00008500 C Feb 23, 2018 8.5 7.60 8.30
FEYE 180223C00009500 C Feb 23, 2018 9.5 6.65 7.10
FEYE 180223C00010000 C Feb 23, 2018 10.0 5.45 7.10
FEYE 180223C00010500 C Feb 23, 2018 10.5 5.20 6.70
FEYE 180223C00011000 C Feb 23, 2018 11.0 5.20 5.60
FEYE 180223C00011500 C Feb 23, 2018 11.5 4.70 5.20
FEYE 180223C00012000 C Feb 23, 2018 12.0 4.20 4.70
FEYE 180223C00012500 C Feb 23, 2018 12.5 3.20 4.50
FEYE 180223C00013000 C Feb 23, 2018 13.0 3.30 4.00
FEYE 180223C00013500 C Feb 23, 2018 13.5 2.48 3.50
FEYE 180223C00014000 C Feb 23, 2018 14.0 2.15 2.45
FEYE 180223C00014500 C Feb 23, 2018 14.5 1.80 2.25
FEYE 180223C00015000 C Feb 23, 2018 15.0 1.28 1.57
FEYE 180223C00015500 C Feb 23, 2018 15.5 0.83 1.21
FEYE 180223C00016000 C Feb 23, 2018 16.0 0.42 0.54
FEYE 180223C00016500 C Feb 23, 2018 16.5 0.17 0.21
FEYE 180223C00017000 C Feb 23, 2018 17.0 0.04 0.08
FEYE 180223C00017500 C Feb 23, 2018 17.5 0.00 0.02
FEYE 180223C00018000 C Feb 23, 2018 18.0 0.00 0.01
FEYE 180223C00018500 C Feb 23, 2018 18.5 0.00 0.16
FEYE 180223C00019000 C Feb 23, 2018 19.0 0.00 0.01
FEYE 180223C00019500 C Feb 23, 2018 19.5 0.00 0.05
FEYE 180223C00020000 C Feb 23, 2018 20.0 0.00 0.06
FEYE 180223C00020500 C Feb 23, 2018 20.5 0.00 0.01
FEYE 180223C00021000 C Feb 23, 2018 21.0 0.00 0.06
FEYE 180223C00021500 C Feb 23, 2018 21.5 0.00 0.05
FEYE 180223P00008500 P Feb 23, 2018 8.5 0.00 0.04
FEYE 180223P00009500 P Feb 23, 2018 9.5 0.00 0.06
FEYE 180223P00010000 P Feb 23, 2018 10.0 0.00 0.06
FEYE 180223P00010500 P Feb 23, 2018 10.5 0.00 0.06
FEYE 180223P00011000 P Feb 23, 2018 11.0 0.00 0.06
FEYE 180223P00011500 P Feb 23, 2018 11.5 0.00 0.06
FEYE 180223P00012000 P Feb 23, 2018 12.0 0.00 0.04
FEYE 180223P00012500 P Feb 23, 2018 12.5 0.00 0.04
FEYE 180223P00013000 P Feb 23, 2018 13.0 0.00 0.01
FEYE 180223P00013500 P Feb 23, 2018 13.5 0.00 0.05
FEYE 180223P00014000 P Feb 23, 2018 14.0 0.00 0.07
FEYE 180223P00014500 P Feb 23, 2018 14.5 0.00 0.02
FEYE 180223P00015000 P Feb 23, 2018 15.0 0.00 0.05
FEYE 180223P00015500 P Feb 23, 2018 15.5 0.01 0.04
FEYE 180223P00016000 P Feb 23, 2018 16.0 0.07 0.17
FEYE 180223P00016500 P Feb 23, 2018 16.5 0.28 0.35
FEYE 180223P00017000 P Feb 23, 2018 17.0 0.36 0.95
FEYE 180223P00017500 P Feb 23, 2018 17.5 0.88 1.67
FEYE 180223P00018000 P Feb 23, 2018 18.0 1.32 2.03
FEYE 180223P00018500 P Feb 23, 2018 18.5 1.80 3.05
FEYE 180223P00019000 P Feb 23, 2018 19.0 2.24 3.50
FEYE 180223P00019500 P Feb 23, 2018 19.5 2.81 4.15
FEYE 180223P00020000 P Feb 23, 2018 20.0 3.20 4.50
FEYE 180223P00020500 P Feb 23, 2018 20.5 3.30 5.00
FEYE 180223P00021000 P Feb 23, 2018 21.0 4.30 5.00
FEYE 180223P00021500 P Feb 23, 2018 21.5 4.85 5.20
FEYE 180302C00008500 C Mar 02, 2018 8.5 7.30 8.55
FEYE 180302C00009000 C Mar 02, 2018 9.0 7.25 8.05
FEYE 180302C00010000 C Mar 02, 2018 10.0 5.50 7.10
FEYE 180302C00010500 C Mar 02, 2018 10.5 5.10 6.80
FEYE 180302C00011000 C Mar 02, 2018 11.0 4.55 5.70
FEYE 180302C00011500 C Mar 02, 2018 11.5 4.65 5.20
FEYE 180302C00012000 C Mar 02, 2018 12.0 4.25 4.65
FEYE 180302C00012500 C Mar 02, 2018 12.5 3.60 4.25
FEYE 180302C00013000 C Mar 02, 2018 13.0 3.00 3.90
FEYE 180302C00013500 C Mar 02, 2018 13.5 2.51 3.90
FEYE 180302C00014000 C Mar 02, 2018 14.0 2.03 2.99
FEYE 180302C00014500 C Mar 02, 2018 14.5 1.75 2.94
FEYE 180302C00015000 C Mar 02, 2018 15.0 1.34 1.73
FEYE 180302C00015500 C Mar 02, 2018 15.5 0.93 1.23
FEYE 180302C00016000 C Mar 02, 2018 16.0 0.60 0.72
FEYE 180302C00016500 C Mar 02, 2018 16.5 0.32 0.43
FEYE 180302C00017000 C Mar 02, 2018 17.0 0.17 0.24
FEYE 180302C00017500 C Mar 02, 2018 17.5 0.11 0.16
FEYE 180302C00018000 C Mar 02, 2018 18.0 0.01 0.11
FEYE 180302C00018500 C Mar 02, 2018 18.5 0.00 0.06
FEYE 180302C00019000 C Mar 02, 2018 19.0 0.00 0.09
FEYE 180302C00019500 C Mar 02, 2018 19.5 0.00 0.08
FEYE 180302C00020000 C Mar 02, 2018 20.0 0.00 0.07
FEYE 180302C00021000 C Mar 02, 2018 21.0 0.00 0.06
FEYE 180302P00008500 P Mar 02, 2018 8.5 0.00 0.06
FEYE 180302P00009000 P Mar 02, 2018 9.0 0.00 0.06
FEYE 180302P00010000 P Mar 02, 2018 10.0 0.00 0.06
FEYE 180302P00010500 P Mar 02, 2018 10.5 0.00 0.06
FEYE 180302P00011000 P Mar 02, 2018 11.0 0.00 0.06
FEYE 180302P00011500 P Mar 02, 2018 11.5 0.00 0.06
FEYE 180302P00012000 P Mar 02, 2018 12.0 0.00 0.06
FEYE 180302P00012500 P Mar 02, 2018 12.5 0.00 0.05
FEYE 180302P00013000 P Mar 02, 2018 13.0 0.00 0.06
FEYE 180302P00013500 P Mar 02, 2018 13.5 0.00 0.06
FEYE 180302P00014000 P Mar 02, 2018 14.0 0.00 0.08
FEYE 180302P00014500 P Mar 02, 2018 14.5 0.00 0.09
FEYE 180302P00015000 P Mar 02, 2018 15.0 0.00 0.06
FEYE 180302P00015500 P Mar 02, 2018 15.5 0.08 0.18
FEYE 180302P00016000 P Mar 02, 2018 16.0 0.22 0.32
FEYE 180302P00016500 P Mar 02, 2018 16.5 0.44 0.55
FEYE 180302P00017000 P Mar 02, 2018 17.0 0.75 0.90
FEYE 180302P00017500 P Mar 02, 2018 17.5 0.88 1.30
FEYE 180302P00018000 P Mar 02, 2018 18.0 1.49 1.75
FEYE 180302P00018500 P Mar 02, 2018 18.5 1.81 3.05
FEYE 180302P00019000 P Mar 02, 2018 19.0 2.33 3.65
FEYE 180302P00019500 P Mar 02, 2018 19.5 2.76 4.15
FEYE 180302P00020000 P Mar 02, 2018 20.0 3.25 3.70
FEYE 180302P00021000 P Mar 02, 2018 21.0 4.40 4.70
FEYE 180309C00008500 C Mar 09, 2018 8.5 7.50 8.05
FEYE 180309C00009000 C Mar 09, 2018 9.0 7.20 7.65
FEYE 180309C00010000 C Mar 09, 2018 10.0 5.75 6.70
FEYE 180309C00010500 C Mar 09, 2018 10.5 5.25 6.15
FEYE 180309C00011000 C Mar 09, 2018 11.0 5.00 5.65
FEYE 180309C00011500 C Mar 09, 2018 11.5 4.65 5.20
FEYE 180309C00012000 C Mar 09, 2018 12.0 4.25 4.55
FEYE 180309C00012500 C Mar 09, 2018 12.5 3.75 4.15
FEYE 180309C00013000 C Mar 09, 2018 13.0 3.00 4.10
FEYE 180309C00013500 C Mar 09, 2018 13.5 2.55 3.70
FEYE 180309C00014000 C Mar 09, 2018 14.0 2.10 2.78
FEYE 180309C00014500 C Mar 09, 2018 14.5 1.63 2.92
FEYE 180309C00015000 C Mar 09, 2018 15.0 1.41 1.76
FEYE 180309C00015500 C Mar 09, 2018 15.5 1.03 1.29
FEYE 180309C00016000 C Mar 09, 2018 16.0 0.69 0.79
FEYE 180309C00016500 C Mar 09, 2018 16.5 0.43 0.53
FEYE 180309C00017000 C Mar 09, 2018 17.0 0.27 0.33
FEYE 180309C00017500 C Mar 09, 2018 17.5 0.16 0.23
FEYE 180309C00018000 C Mar 09, 2018 18.0 0.07 0.14
FEYE 180309C00018500 C Mar 09, 2018 18.5 0.02 0.12
FEYE 180309C00019000 C Mar 09, 2018 19.0 0.00 0.08
FEYE 180309C00019500 C Mar 09, 2018 19.5 0.00 0.12
FEYE 180309C00020000 C Mar 09, 2018 20.0 0.00 0.07
FEYE 180309C00020500 C Mar 09, 2018 20.5 0.00 0.10
FEYE 180309C00021000 C Mar 09, 2018 21.0 0.00 0.05
FEYE 180309P00008500 P Mar 09, 2018 8.5 0.00 0.06
FEYE 180309P00009000 P Mar 09, 2018 9.0 0.00 0.06
FEYE 180309P00010000 P Mar 09, 2018 10.0 0.00 0.06
FEYE 180309P00010500 P Mar 09, 2018 10.5 0.00 0.06
FEYE 180309P00011000 P Mar 09, 2018 11.0 0.00 0.07
FEYE 180309P00011500 P Mar 09, 2018 11.5 0.00 0.07
FEYE 180309P00012000 P Mar 09, 2018 12.0 0.00 0.07
FEYE 180309P00012500 P Mar 09, 2018 12.5 0.00 0.08
FEYE 180309P00013000 P Mar 09, 2018 13.0 0.00 0.09
FEYE 180309P00013500 P Mar 09, 2018 13.5 0.00 0.09
FEYE 180309P00014000 P Mar 09, 2018 14.0 0.00 0.09
FEYE 180309P00014500 P Mar 09, 2018 14.5 0.02 0.12
FEYE 180309P00015000 P Mar 09, 2018 15.0 0.06 0.19
FEYE 180309P00015500 P Mar 09, 2018 15.5 0.14 0.26
FEYE 180309P00016000 P Mar 09, 2018 16.0 0.31 0.38
FEYE 180309P00016500 P Mar 09, 2018 16.5 0.54 0.61
FEYE 180309P00017000 P Mar 09, 2018 17.0 0.84 0.92
FEYE 180309P00017500 P Mar 09, 2018 17.5 0.98 1.39
FEYE 180309P00018000 P Mar 09, 2018 18.0 1.36 1.80
FEYE 180309P00018500 P Mar 09, 2018 18.5 1.80 2.26
FEYE 180309P00019000 P Mar 09, 2018 19.0 2.41 2.77
FEYE 180309P00019500 P Mar 09, 2018 19.5 2.92 3.25
FEYE 180309P00020000 P Mar 09, 2018 20.0 3.15 4.20
FEYE 180309P00020500 P Mar 09, 2018 20.5 3.85 4.40
FEYE 180309P00021000 P Mar 09, 2018 21.0 4.40 4.90
FEYE 180316C00007000 C Mar 16, 2018 7.0 9.25 9.60
FEYE 180316C00008000 C Mar 16, 2018 8.0 7.35 9.25
FEYE 180316C00009000 C Mar 16, 2018 9.0 6.90 7.90
FEYE 180316C00010000 C Mar 16, 2018 10.0 5.60 7.10
FEYE 180316C00011000 C Mar 16, 2018 11.0 4.55 6.10
FEYE 180316C00012000 C Mar 16, 2018 12.0 3.65 5.00
FEYE 180316C00013000 C Mar 16, 2018 13.0 3.25 3.75
FEYE 180316C00014000 C Mar 16, 2018 14.0 2.22 2.75
FEYE 180316C00015000 C Mar 16, 2018 15.0 1.46 1.71
FEYE 180316C00016000 C Mar 16, 2018 16.0 0.78 0.88
FEYE 180316C00017000 C Mar 16, 2018 17.0 0.34 0.40
FEYE 180316C00018000 C Mar 16, 2018 18.0 0.13 0.19
FEYE 180316C00019000 C Mar 16, 2018 19.0 0.04 0.10
FEYE 180316C00020000 C Mar 16, 2018 20.0 0.02 0.07
FEYE 180316C00021000 C Mar 16, 2018 21.0 0.02 0.05
FEYE 180316C00022000 C Mar 16, 2018 22.0 0.01 0.05
FEYE 180316C00023000 C Mar 16, 2018 23.0 0.01 0.05
FEYE 180316C00024000 C Mar 16, 2018 24.0 0.00 0.05
FEYE 180316C00025000 C Mar 16, 2018 25.0 0.00 0.05
FEYE 180316C00026000 C Mar 16, 2018 26.0 0.00 0.07
FEYE 180316C00027000 C Mar 16, 2018 27.0 0.00 0.05
FEYE 180316C00028000 C Mar 16, 2018 28.0 0.00 0.06
FEYE 180316C00029000 C Mar 16, 2018 29.0 0.00 0.04
FEYE 180316C00030000 C Mar 16, 2018 30.0 0.00 0.04
FEYE 180316C00031000 C Mar 16, 2018 31.0 0.00 0.06
FEYE 180316C00032000 C Mar 16, 2018 32.0 0.00 0.04
FEYE 180316P00007000 P Mar 16, 2018 7.0 0.00 0.04
FEYE 180316P00008000 P Mar 16, 2018 8.0 0.00 0.04
FEYE 180316P00009000 P Mar 16, 2018 9.0 0.00 0.06
FEYE 180316P00010000 P Mar 16, 2018 10.0 0.00 0.05
FEYE 180316P00011000 P Mar 16, 2018 11.0 0.00 0.06
FEYE 180316P00012000 P Mar 16, 2018 12.0 0.00 0.05
FEYE 180316P00013000 P Mar 16, 2018 13.0 0.01 0.06
FEYE 180316P00014000 P Mar 16, 2018 14.0 0.04 0.06
FEYE 180316P00015000 P Mar 16, 2018 15.0 0.13 0.17
FEYE 180316P00016000 P Mar 16, 2018 16.0 0.38 0.45
FEYE 180316P00017000 P Mar 16, 2018 17.0 0.92 1.02
FEYE 180316P00018000 P Mar 16, 2018 18.0 1.43 1.86
FEYE 180316P00019000 P Mar 16, 2018 19.0 2.37 3.40
FEYE 180316P00020000 P Mar 16, 2018 20.0 3.40 4.45
FEYE 180316P00021000 P Mar 16, 2018 21.0 4.25 4.90
FEYE 180316P00022000 P Mar 16, 2018 22.0 4.80 6.40
FEYE 180316P00023000 P Mar 16, 2018 23.0 5.95 7.00
FEYE 180316P00024000 P Mar 16, 2018 24.0 7.40 7.95
FEYE 180316P00025000 P Mar 16, 2018 25.0 8.25 9.00
FEYE 180316P00026000 P Mar 16, 2018 26.0 9.45 9.95
FEYE 180316P00027000 P Mar 16, 2018 27.0 10.25 10.90
FEYE 180316P00028000 P Mar 16, 2018 28.0 11.20 11.80
FEYE 180316P00029000 P Mar 16, 2018 29.0 12.50 12.75
FEYE 180316P00030000 P Mar 16, 2018 30.0 13.45 14.00
FEYE 180316P00031000 P Mar 16, 2018 31.0 14.45 14.95
FEYE 180316P00032000 P Mar 16, 2018 32.0 15.40 15.80
FEYE 180323C00008500 C Mar 23, 2018 8.5 7.65 8.10
FEYE 180323C00009500 C Mar 23, 2018 9.5 6.80 7.25
FEYE 180323C00010000 C Mar 23, 2018 10.0 5.65 7.05
FEYE 180323C00010500 C Mar 23, 2018 10.5 4.95 6.65
FEYE 180323C00011000 C Mar 23, 2018 11.0 5.15 5.80
FEYE 180323C00011500 C Mar 23, 2018 11.5 4.85 5.05
FEYE 180323C00012000 C Mar 23, 2018 12.0 3.25 4.75
FEYE 180323C00012500 C Mar 23, 2018 12.5 3.20 4.70
FEYE 180323C00013000 C Mar 23, 2018 13.0 3.30 3.60
FEYE 180323C00013500 C Mar 23, 2018 13.5 2.71 3.25
FEYE 180323C00014000 C Mar 23, 2018 14.0 1.97 3.25
FEYE 180323C00014500 C Mar 23, 2018 14.5 1.93 2.31
FEYE 180323C00015000 C Mar 23, 2018 15.0 1.53 1.85
FEYE 180323C00015500 C Mar 23, 2018 15.5 1.15 1.35
FEYE 180323C00016000 C Mar 23, 2018 16.0 0.84 0.98
FEYE 180323C00016500 C Mar 23, 2018 16.5 0.57 0.72
FEYE 180323C00017000 C Mar 23, 2018 17.0 0.40 0.50
FEYE 180323C00017500 C Mar 23, 2018 17.5 0.26 0.35
FEYE 180323C00018000 C Mar 23, 2018 18.0 0.15 0.25
FEYE 180323C00018500 C Mar 23, 2018 18.5 0.07 0.18
FEYE 180323C00019000 C Mar 23, 2018 19.0 0.02 0.15
FEYE 180323C00019500 C Mar 23, 2018 19.5 0.01 0.11
FEYE 180323C00020000 C Mar 23, 2018 20.0 0.00 0.10
FEYE 180323C00020500 C Mar 23, 2018 20.5 0.00 0.10
FEYE 180323C00021500 C Mar 23, 2018 21.5 0.00 0.07
FEYE 180323P00008500 P Mar 23, 2018 8.5 0.00 0.03
FEYE 180323P00009500 P Mar 23, 2018 9.5 0.00 0.07
FEYE 180323P00010000 P Mar 23, 2018 10.0 0.00 0.09
FEYE 180323P00010500 P Mar 23, 2018 10.5 0.00 0.11
FEYE 180323P00011000 P Mar 23, 2018 11.0 0.00 0.12
FEYE 180323P00011500 P Mar 23, 2018 11.5 0.00 0.06
FEYE 180323P00012000 P Mar 23, 2018 12.0 0.00 0.14
FEYE 180323P00012500 P Mar 23, 2018 12.5 0.00 0.08
FEYE 180323P00013000 P Mar 23, 2018 13.0 0.00 0.09
FEYE 180323P00013500 P Mar 23, 2018 13.5 0.00 0.19
FEYE 180323P00014000 P Mar 23, 2018 14.0 0.00 0.21
FEYE 180323P00014500 P Mar 23, 2018 14.5 0.07 0.21
FEYE 180323P00015000 P Mar 23, 2018 15.0 0.14 0.28
FEYE 180323P00015500 P Mar 23, 2018 15.5 0.27 0.35
FEYE 180323P00016000 P Mar 23, 2018 16.0 0.43 0.55
FEYE 180323P00016500 P Mar 23, 2018 16.5 0.61 0.78
FEYE 180323P00017000 P Mar 23, 2018 17.0 0.97 1.07
FEYE 180323P00017500 P Mar 23, 2018 17.5 1.30 1.43
FEYE 180323P00018000 P Mar 23, 2018 18.0 1.47 1.89
FEYE 180323P00018500 P Mar 23, 2018 18.5 1.90 2.31
FEYE 180323P00019000 P Mar 23, 2018 19.0 2.46 2.80
FEYE 180323P00019500 P Mar 23, 2018 19.5 2.89 3.40
FEYE 180323P00020000 P Mar 23, 2018 20.0 3.30 3.75
FEYE 180323P00020500 P Mar 23, 2018 20.5 3.80 4.25
FEYE 180323P00021500 P Mar 23, 2018 21.5 4.25 5.95
FEYE 180329C00008500 C Mar 29, 2018 8.5 7.55 8.65
FEYE 180329C00009000 C Mar 29, 2018 9.0 6.95 8.05
FEYE 180329C00009500 C Mar 29, 2018 9.5 6.80 7.30
FEYE 180329C00010000 C Mar 29, 2018 10.0 6.05 7.00
FEYE 180329C00010500 C Mar 29, 2018 10.5 5.45 6.45
FEYE 180329C00011000 C Mar 29, 2018 11.0 4.95 6.00
FEYE 180329C00011500 C Mar 29, 2018 11.5 4.45 5.65
FEYE 180329C00012000 C Mar 29, 2018 12.0 3.60 5.35
FEYE 180329C00012500 C Mar 29, 2018 12.5 3.70 4.30
FEYE 180329C00013000 C Mar 29, 2018 13.0 3.05 4.15
FEYE 180329C00013500 C Mar 29, 2018 13.5 2.56 3.60
FEYE 180329C00014000 C Mar 29, 2018 14.0 2.25 2.79
FEYE 180329C00014500 C Mar 29, 2018 14.5 1.99 2.33
FEYE 180329C00015000 C Mar 29, 2018 15.0 1.58 1.88
FEYE 180329C00015500 C Mar 29, 2018 15.5 1.23 1.35
FEYE 180329C00016000 C Mar 29, 2018 16.0 0.90 1.04
FEYE 180329C00016500 C Mar 29, 2018 16.5 0.65 0.78
FEYE 180329C00017000 C Mar 29, 2018 17.0 0.45 0.55
FEYE 180329C00017500 C Mar 29, 2018 17.5 0.31 0.40
FEYE 180329C00018000 C Mar 29, 2018 18.0 0.19 0.30
FEYE 180329C00018500 C Mar 29, 2018 18.5 0.13 0.24
FEYE 180329C00019000 C Mar 29, 2018 19.0 0.05 0.16
FEYE 180329C00019500 C Mar 29, 2018 19.5 0.01 0.13
FEYE 180329C00020000 C Mar 29, 2018 20.0 0.00 0.11
FEYE 180329P00008500 P Mar 29, 2018 8.5 0.00 0.04
FEYE 180329P00009000 P Mar 29, 2018 9.0 0.00 0.06
FEYE 180329P00009500 P Mar 29, 2018 9.5 0.00 0.07
FEYE 180329P00010000 P Mar 29, 2018 10.0 0.00 0.09
FEYE 180329P00010500 P Mar 29, 2018 10.5 0.00 0.12
FEYE 180329P00011000 P Mar 29, 2018 11.0 0.00 0.12
FEYE 180329P00011500 P Mar 29, 2018 11.5 0.00 0.15
FEYE 180329P00012000 P Mar 29, 2018 12.0 0.00 0.07
FEYE 180329P00012500 P Mar 29, 2018 12.5 0.00 0.14
FEYE 180329P00013000 P Mar 29, 2018 13.0 0.00 0.22
FEYE 180329P00013500 P Mar 29, 2018 13.5 0.02 0.19
FEYE 180329P00014000 P Mar 29, 2018 14.0 0.03 0.17
FEYE 180329P00014500 P Mar 29, 2018 14.5 0.10 0.22
FEYE 180329P00015000 P Mar 29, 2018 15.0 0.16 0.33
FEYE 180329P00015500 P Mar 29, 2018 15.5 0.30 0.40
FEYE 180329P00016000 P Mar 29, 2018 16.0 0.47 0.59
FEYE 180329P00016500 P Mar 29, 2018 16.5 0.65 0.84
FEYE 180329P00017000 P Mar 29, 2018 17.0 1.02 1.12
FEYE 180329P00017500 P Mar 29, 2018 17.5 1.32 1.47
FEYE 180329P00018000 P Mar 29, 2018 18.0 1.52 1.92
FEYE 180329P00018500 P Mar 29, 2018 18.5 1.93 2.33
FEYE 180329P00019000 P Mar 29, 2018 19.0 2.37 2.82
FEYE 180329P00019500 P Mar 29, 2018 19.5 2.90 3.30
FEYE 180329P00020000 P Mar 29, 2018 20.0 3.05 4.25
FEYE 180615C00007000 C Jun 15, 2018 7.0 8.65 10.10
FEYE 180615C00008000 C Jun 15, 2018 8.0 7.60 9.10
FEYE 180615C00009000 C Jun 15, 2018 9.0 7.05 7.85
FEYE 180615C00010000 C Jun 15, 2018 10.0 5.50 7.15
FEYE 180615C00011000 C Jun 15, 2018 11.0 4.65 5.90
FEYE 180615C00012000 C Jun 15, 2018 12.0 3.70 5.20
FEYE 180615C00013000 C Jun 15, 2018 13.0 3.75 4.05
FEYE 180615C00014000 C Jun 15, 2018 14.0 2.92 3.15
FEYE 180615C00015000 C Jun 15, 2018 15.0 2.20 2.58
FEYE 180615C00016000 C Jun 15, 2018 16.0 1.70 1.80
FEYE 180615C00017000 C Jun 15, 2018 17.0 1.24 1.40
FEYE 180615C00018000 C Jun 15, 2018 18.0 0.89 1.00
FEYE 180615C00019000 C Jun 15, 2018 19.0 0.64 0.78
FEYE 180615C00020000 C Jun 15, 2018 20.0 0.46 0.57
FEYE 180615C00021000 C Jun 15, 2018 21.0 0.31 0.40
FEYE 180615C00022000 C Jun 15, 2018 22.0 0.20 0.28
FEYE 180615C00023000 C Jun 15, 2018 23.0 0.14 0.25
FEYE 180615C00024000 C Jun 15, 2018 24.0 0.08 0.29
FEYE 180615C00025000 C Jun 15, 2018 25.0 0.06 0.16
FEYE 180615C00026000 C Jun 15, 2018 26.0 0.05 0.13
FEYE 180615C00027000 C Jun 15, 2018 27.0 0.01 0.13
FEYE 180615C00028000 C Jun 15, 2018 28.0 0.03 0.11
FEYE 180615C00029000 C Jun 15, 2018 29.0 0.02 0.10
FEYE 180615C00030000 C Jun 15, 2018 30.0 0.01 0.09
FEYE 180615C00031000 C Jun 15, 2018 31.0 0.01 0.09
FEYE 180615C00032000 C Jun 15, 2018 32.0 0.01 0.08
FEYE 180615P00007000 P Jun 15, 2018 7.0 0.00 0.06
FEYE 180615P00008000 P Jun 15, 2018 8.0 0.00 0.09
FEYE 180615P00009000 P Jun 15, 2018 9.0 0.01 0.16
FEYE 180615P00010000 P Jun 15, 2018 10.0 0.02 0.10
FEYE 180615P00011000 P Jun 15, 2018 11.0 0.06 0.14
FEYE 180615P00012000 P Jun 15, 2018 12.0 0.13 0.27
FEYE 180615P00013000 P Jun 15, 2018 13.0 0.26 0.38
FEYE 180615P00014000 P Jun 15, 2018 14.0 0.47 0.58
FEYE 180615P00015000 P Jun 15, 2018 15.0 0.80 0.91
FEYE 180615P00016000 P Jun 15, 2018 16.0 1.21 1.31
FEYE 180615P00017000 P Jun 15, 2018 17.0 1.73 1.85
FEYE 180615P00018000 P Jun 15, 2018 18.0 2.39 2.49
FEYE 180615P00019000 P Jun 15, 2018 19.0 2.97 3.20
FEYE 180615P00020000 P Jun 15, 2018 20.0 3.70 4.05
FEYE 180615P00021000 P Jun 15, 2018 21.0 4.55 5.15
FEYE 180615P00022000 P Jun 15, 2018 22.0 5.50 5.95
FEYE 180615P00023000 P Jun 15, 2018 23.0 6.35 6.95
FEYE 180615P00024000 P Jun 15, 2018 24.0 7.30 7.95
FEYE 180615P00025000 P Jun 15, 2018 25.0 8.10 8.95
FEYE 180615P00026000 P Jun 15, 2018 26.0 8.95 10.20
FEYE 180615P00027000 P Jun 15, 2018 27.0 10.25 10.85
FEYE 180615P00028000 P Jun 15, 2018 28.0 10.85 12.65
FEYE 180615P00029000 P Jun 15, 2018 29.0 11.85 13.65
FEYE 180615P00030000 P Jun 15, 2018 30.0 12.75 14.75
FEYE 180615P00031000 P Jun 15, 2018 31.0 13.90 15.60
FEYE 180615P00032000 P Jun 15, 2018 32.0 15.40 15.90
FEYE 180921C00007000 C Sep 21, 2018 7.0 8.85 9.85
FEYE 180921C00008000 C Sep 21, 2018 8.0 7.70 9.25
FEYE 180921C00009000 C Sep 21, 2018 9.0 7.15 8.15
FEYE 180921C00010000 C Sep 21, 2018 10.0 6.10 7.30
FEYE 180921C00011000 C Sep 21, 2018 11.0 5.00 6.55
FEYE 180921C00012000 C Sep 21, 2018 12.0 4.80 5.25
FEYE 180921C00013000 C Sep 21, 2018 13.0 4.05 4.40
FEYE 180921C00014000 C Sep 21, 2018 14.0 3.40 3.65
FEYE 180921C00015000 C Sep 21, 2018 15.0 2.78 3.10
FEYE 180921C00016000 C Sep 21, 2018 16.0 2.27 2.47
FEYE 180921C00017000 C Sep 21, 2018 17.0 1.85 2.01
FEYE 180921C00018000 C Sep 21, 2018 18.0 1.43 1.58
FEYE 180921C00019000 C Sep 21, 2018 19.0 1.13 1.38
FEYE 180921C00020000 C Sep 21, 2018 20.0 0.95 1.02
FEYE 180921C00021000 C Sep 21, 2018 21.0 0.69 0.82
FEYE 180921C00022000 C Sep 21, 2018 22.0 0.55 0.76
FEYE 180921C00023000 C Sep 21, 2018 23.0 0.43 0.55
FEYE 180921C00024000 C Sep 21, 2018 24.0 0.33 0.47
FEYE 180921C00025000 C Sep 21, 2018 25.0 0.27 0.40
FEYE 180921C00026000 C Sep 21, 2018 26.0 0.17 0.38
FEYE 180921C00027000 C Sep 21, 2018 27.0 0.13 0.41
FEYE 180921C00028000 C Sep 21, 2018 28.0 0.11 0.33
FEYE 180921C00029000 C Sep 21, 2018 29.0 0.07 0.30
FEYE 180921C00030000 C Sep 21, 2018 30.0 0.06 0.25
FEYE 180921C00031000 C Sep 21, 2018 31.0 0.03 0.23
FEYE 180921C00032000 C Sep 21, 2018 32.0 0.02 0.18
FEYE 180921P00007000 P Sep 21, 2018 7.0 0.00 0.15
FEYE 180921P00008000 P Sep 21, 2018 8.0 0.00 0.13
FEYE 180921P00009000 P Sep 21, 2018 9.0 0.02 0.17
FEYE 180921P00010000 P Sep 21, 2018 10.0 0.11 0.22
FEYE 180921P00011000 P Sep 21, 2018 11.0 0.21 0.32
FEYE 180921P00012000 P Sep 21, 2018 12.0 0.37 0.52
FEYE 180921P00013000 P Sep 21, 2018 13.0 0.57 0.84
FEYE 180921P00014000 P Sep 21, 2018 14.0 0.80 1.01
FEYE 180921P00015000 P Sep 21, 2018 15.0 1.23 1.34
FEYE 180921P00016000 P Sep 21, 2018 16.0 1.65 1.86
FEYE 180921P00017000 P Sep 21, 2018 17.0 2.18 2.37
FEYE 180921P00018000 P Sep 21, 2018 18.0 2.80 2.99
FEYE 180921P00019000 P Sep 21, 2018 19.0 3.45 3.65
FEYE 180921P00020000 P Sep 21, 2018 20.0 4.20 4.40
FEYE 180921P00021000 P Sep 21, 2018 21.0 4.75 5.20
FEYE 180921P00022000 P Sep 21, 2018 22.0 5.45 6.05
FEYE 180921P00023000 P Sep 21, 2018 23.0 6.75 7.00
FEYE 180921P00024000 P Sep 21, 2018 24.0 7.30 7.95
FEYE 180921P00025000 P Sep 21, 2018 25.0 8.35 8.90
FEYE 180921P00026000 P Sep 21, 2018 26.0 9.10 9.85
FEYE 180921P00027000 P Sep 21, 2018 27.0 10.35 11.05
FEYE 180921P00028000 P Sep 21, 2018 28.0 11.40 11.75
FEYE 180921P00029000 P Sep 21, 2018 29.0 12.25 12.80
FEYE 180921P00030000 P Sep 21, 2018 30.0 13.40 14.15
FEYE 180921P00031000 P Sep 21, 2018 31.0 14.25 14.80
FEYE 180921P00032000 P Sep 21, 2018 32.0 15.00 16.00
FEYE 190118C00003000 C Jan 18, 2019 3.0 12.30 13.85
FEYE 190118C00005000 C Jan 18, 2019 5.0 11.10 12.00
FEYE 190118C00008000 C Jan 18, 2019 8.0 8.30 9.10
FEYE 190118C00010000 C Jan 18, 2019 10.0 6.55 7.30
FEYE 190118C00012000 C Jan 18, 2019 12.0 5.20 5.50
FEYE 190118C00015000 C Jan 18, 2019 15.0 3.40 3.55
FEYE 190118C00017000 C Jan 18, 2019 17.0 2.27 2.56
FEYE 190118C00020000 C Jan 18, 2019 20.0 1.36 1.59
FEYE 190118C00022000 C Jan 18, 2019 22.0 0.87 1.04
FEYE 190118C00025000 C Jan 18, 2019 25.0 0.56 0.69
FEYE 190118C00027000 C Jan 18, 2019 27.0 0.38 0.78
FEYE 190118C00030000 C Jan 18, 2019 30.0 0.18 0.40
FEYE 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
FEYE 190118P00005000 P Jan 18, 2019 5.0 0.00 0.11
FEYE 190118P00008000 P Jan 18, 2019 8.0 0.03 0.21
FEYE 190118P00010000 P Jan 18, 2019 10.0 0.22 0.42
FEYE 190118P00012000 P Jan 18, 2019 12.0 0.60 0.81
FEYE 190118P00015000 P Jan 18, 2019 15.0 1.06 1.82
FEYE 190118P00017000 P Jan 18, 2019 17.0 2.47 2.74
FEYE 190118P00020000 P Jan 18, 2019 20.0 4.55 4.70
FEYE 190118P00022000 P Jan 18, 2019 22.0 6.00 6.30
FEYE 190118P00025000 P Jan 18, 2019 25.0 8.75 9.05
FEYE 190118P00027000 P Jan 18, 2019 27.0 10.20 11.10
FEYE 190118P00030000 P Jan 18, 2019 30.0 12.60 14.70
FEYE 200117C00003000 C Jan 17, 2020 3.0 11.50 15.60
FEYE 200117C00005000 C Jan 17, 2020 5.0 9.95 13.70
FEYE 200117C00008000 C Jan 17, 2020 8.0 7.30 11.30
FEYE 200117C00010000 C Jan 17, 2020 10.0 7.20 8.60
FEYE 200117C00012000 C Jan 17, 2020 12.0 6.05 7.05
FEYE 200117C00015000 C Jan 17, 2020 15.0 4.60 5.25
FEYE 200117C00017000 C Jan 17, 2020 17.0 3.40 4.05
FEYE 200117C00020000 C Jan 17, 2020 20.0 2.50 3.40
FEYE 200117C00022000 C Jan 17, 2020 22.0 1.64 2.51
FEYE 200117C00025000 C Jan 17, 2020 25.0 1.13 1.85
FEYE 200117C00030000 C Jan 17, 2020 30.0 0.53 1.20
FEYE 200117P00003000 P Jan 17, 2020 3.0 0.00 0.12
FEYE 200117P00005000 P Jan 17, 2020 5.0 0.00 0.31
FEYE 200117P00008000 P Jan 17, 2020 8.0 0.19 0.80
FEYE 200117P00010000 P Jan 17, 2020 10.0 0.53 0.99
FEYE 200117P00012000 P Jan 17, 2020 12.0 1.15 1.61
FEYE 200117P00015000 P Jan 17, 2020 15.0 2.27 2.92
FEYE 200117P00017000 P Jan 17, 2020 17.0 3.10 3.95
FEYE 200117P00020000 P Jan 17, 2020 20.0 4.50 5.90
FEYE 200117P00022000 P Jan 17, 2020 22.0 6.60 7.40
FEYE 200117P00025000 P Jan 17, 2020 25.0 9.05 9.80
FEYE 200117P00030000 P Jan 17, 2020 30.0 13.20 14.35
OPRA data is delayed 15 minutes.