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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 160729C00005000 C 07/29/16 5.0 9.10 13.25
FEYE 160729C00007000 C 07/29/16 7.0 7.00 9.95
FEYE 160729C00008000 C 07/29/16 8.0 6.10 10.35
FEYE 160729C00009000 C 07/29/16 9.0 6.80 7.45
FEYE 160729C00010000 C 07/29/16 10.0 5.75 7.00
FEYE 160729C00011000 C 07/29/16 11.0 4.85 6.00
FEYE 160729C00012000 C 07/29/16 12.0 3.85 4.60
FEYE 160729C00012500 C 07/29/16 12.5 3.35 4.50
FEYE 160729C00013000 C 07/29/16 13.0 2.82 3.60
FEYE 160729C00013500 C 07/29/16 13.5 2.39 3.05
FEYE 160729C00014000 C 07/29/16 14.0 1.92 2.75
FEYE 160729C00014500 C 07/29/16 14.5 1.67 2.07
FEYE 160729C00015000 C 07/29/16 15.0 1.30 1.41
FEYE 160729C00015500 C 07/29/16 15.5 0.87 1.03
FEYE 160729C00016000 C 07/29/16 16.0 0.56 0.64
FEYE 160729C00016500 C 07/29/16 16.5 0.31 0.41
FEYE 160729C00017000 C 07/29/16 17.0 0.18 0.19
FEYE 160729C00017500 C 07/29/16 17.5 0.08 0.12
FEYE 160729C00018000 C 07/29/16 18.0 0.03 0.08
FEYE 160729C00018500 C 07/29/16 18.5 0.01 0.05
FEYE 160729C00019000 C 07/29/16 19.0 0.00 0.04
FEYE 160729C00019500 C 07/29/16 19.5 0.00 0.04
FEYE 160729C00020000 C 07/29/16 20.0 0.00 0.04
FEYE 160729C00020500 C 07/29/16 20.5 0.00 0.04
FEYE 160729C00021000 C 07/29/16 21.0 0.00 0.04
FEYE 160729C00021500 C 07/29/16 21.5 0.00 0.04
FEYE 160729C00022000 C 07/29/16 22.0 0.00 0.04
FEYE 160729C00022500 C 07/29/16 22.5 0.00 0.04
FEYE 160729C00023000 C 07/29/16 23.0 0.00 0.04
FEYE 160729C00023500 C 07/29/16 23.5 0.00 0.04
FEYE 160729C00024000 C 07/29/16 24.0 0.00 0.04
FEYE 160729C00024500 C 07/29/16 24.5 0.00 0.04
FEYE 160729C00025000 C 07/29/16 25.0 0.00 0.04
FEYE 160729C00026000 C 07/29/16 26.0 0.00 0.04
FEYE 160729C00027000 C 07/29/16 27.0 0.00 0.04
FEYE 160729C00028000 C 07/29/16 28.0 0.00 0.04
FEYE 160729C00029000 C 07/29/16 29.0 0.00 0.04
FEYE 160729C00030000 C 07/29/16 30.0 0.00 0.04
FEYE 160729P00005000 P 07/29/16 5.0 0.00 0.04
FEYE 160729P00007000 P 07/29/16 7.0 0.00 0.04
FEYE 160729P00008000 P 07/29/16 8.0 0.00 0.04
FEYE 160729P00009000 P 07/29/16 9.0 0.00 0.04
FEYE 160729P00010000 P 07/29/16 10.0 0.00 0.04
FEYE 160729P00011000 P 07/29/16 11.0 0.00 0.04
FEYE 160729P00012000 P 07/29/16 12.0 0.00 0.04
FEYE 160729P00012500 P 07/29/16 12.5 0.00 0.04
FEYE 160729P00013000 P 07/29/16 13.0 0.00 0.05
FEYE 160729P00013500 P 07/29/16 13.5 0.00 0.04
FEYE 160729P00014000 P 07/29/16 14.0 0.00 0.04
FEYE 160729P00014500 P 07/29/16 14.5 0.01 0.05
FEYE 160729P00015000 P 07/29/16 15.0 0.05 0.09
FEYE 160729P00015500 P 07/29/16 15.5 0.13 0.19
FEYE 160729P00016000 P 07/29/16 16.0 0.23 0.36
FEYE 160729P00016500 P 07/29/16 16.5 0.52 0.60
FEYE 160729P00017000 P 07/29/16 17.0 0.86 0.95
FEYE 160729P00017500 P 07/29/16 17.5 1.25 1.36
FEYE 160729P00018000 P 07/29/16 18.0 1.57 1.95
FEYE 160729P00018500 P 07/29/16 18.5 1.90 2.97
FEYE 160729P00019000 P 07/29/16 19.0 1.29 4.15
FEYE 160729P00019500 P 07/29/16 19.5 2.96 3.45
FEYE 160729P00020000 P 07/29/16 20.0 3.55 3.95
FEYE 160729P00020500 P 07/29/16 20.5 3.95 4.35
FEYE 160729P00021000 P 07/29/16 21.0 3.50 5.05
FEYE 160729P00021500 P 07/29/16 21.5 4.90 5.55
FEYE 160729P00022000 P 07/29/16 22.0 5.30 6.50
FEYE 160729P00022500 P 07/29/16 22.5 4.90 8.30
FEYE 160729P00023000 P 07/29/16 23.0 6.40 7.50
FEYE 160729P00023500 P 07/29/16 23.5 6.80 7.35
FEYE 160729P00024000 P 07/29/16 24.0 5.75 8.05
FEYE 160729P00024500 P 07/29/16 24.5 6.25 10.50
FEYE 160729P00025000 P 07/29/16 25.0 6.75 10.05
FEYE 160729P00026000 P 07/29/16 26.0 7.75 10.05
FEYE 160729P00027000 P 07/29/16 27.0 8.75 11.10
FEYE 160729P00028000 P 07/29/16 28.0 9.75 11.85
FEYE 160729P00029000 P 07/29/16 29.0 10.75 14.90
FEYE 160729P00030000 P 07/29/16 30.0 13.05 14.50
FEYE 160805C00007000 C 08/05/16 7.0 8.75 10.10
FEYE 160805C00008000 C 08/05/16 8.0 6.10 10.45
FEYE 160805C00009000 C 08/05/16 9.0 5.10 9.20
FEYE 160805C00009500 C 08/05/16 9.5 4.60 8.70
FEYE 160805C00010000 C 08/05/16 10.0 5.80 6.75
FEYE 160805C00010500 C 08/05/16 10.5 4.25 7.00
FEYE 160805C00011000 C 08/05/16 11.0 3.50 6.95
FEYE 160805C00011500 C 08/05/16 11.5 3.25 6.00
FEYE 160805C00012000 C 08/05/16 12.0 2.53 5.85
FEYE 160805C00012500 C 08/05/16 12.5 2.20 5.60
FEYE 160805C00013000 C 08/05/16 13.0 1.94 4.85
FEYE 160805C00013500 C 08/05/16 13.5 2.73 3.40
FEYE 160805C00014000 C 08/05/16 14.0 2.44 2.64
FEYE 160805C00014500 C 08/05/16 14.5 2.08 2.25
FEYE 160805C00015000 C 08/05/16 15.0 1.72 1.87
FEYE 160805C00015500 C 08/05/16 15.5 1.41 1.55
FEYE 160805C00016000 C 08/05/16 16.0 1.11 1.27
FEYE 160805C00016500 C 08/05/16 16.5 0.90 1.03
FEYE 160805C00017000 C 08/05/16 17.0 0.70 0.82
FEYE 160805C00017500 C 08/05/16 17.5 0.54 0.75
FEYE 160805C00018000 C 08/05/16 18.0 0.42 0.53
FEYE 160805C00018500 C 08/05/16 18.5 0.32 0.40
FEYE 160805C00019000 C 08/05/16 19.0 0.20 0.30
FEYE 160805C00019500 C 08/05/16 19.5 0.15 0.29
FEYE 160805C00020000 C 08/05/16 20.0 0.14 0.25
FEYE 160805C00020500 C 08/05/16 20.5 0.09 0.21
FEYE 160805C00021000 C 08/05/16 21.0 0.07 0.16
FEYE 160805C00021500 C 08/05/16 21.5 0.05 0.12
FEYE 160805C00022000 C 08/05/16 22.0 0.03 0.11
FEYE 160805C00022500 C 08/05/16 22.5 0.01 0.11
FEYE 160805C00023000 C 08/05/16 23.0 0.00 0.12
FEYE 160805C00023500 C 08/05/16 23.5 0.00 0.10
FEYE 160805C00024000 C 08/05/16 24.0 0.00 0.09
FEYE 160805C00024500 C 08/05/16 24.5 0.00 0.09
FEYE 160805C00025000 C 08/05/16 25.0 0.00 0.07
FEYE 160805C00026000 C 08/05/16 26.0 0.00 0.07
FEYE 160805C00030000 C 08/05/16 30.0 0.00 0.05
FEYE 160805P00007000 P 08/05/16 7.0 0.00 0.05
FEYE 160805P00008000 P 08/05/16 8.0 0.00 0.05
FEYE 160805P00009000 P 08/05/16 9.0 0.00 0.05
FEYE 160805P00009500 P 08/05/16 9.5 0.00 0.05
FEYE 160805P00010000 P 08/05/16 10.0 0.00 0.05
FEYE 160805P00010500 P 08/05/16 10.5 0.00 0.06
FEYE 160805P00011000 P 08/05/16 11.0 0.00 0.07
FEYE 160805P00011500 P 08/05/16 11.5 0.00 0.09
FEYE 160805P00012000 P 08/05/16 12.0 0.01 0.11
FEYE 160805P00012500 P 08/05/16 12.5 0.05 0.11
FEYE 160805P00013000 P 08/05/16 13.0 0.09 0.13
FEYE 160805P00013500 P 08/05/16 13.5 0.14 0.21
FEYE 160805P00014000 P 08/05/16 14.0 0.20 0.30
FEYE 160805P00014500 P 08/05/16 14.5 0.32 0.42
FEYE 160805P00015000 P 08/05/16 15.0 0.45 0.55
FEYE 160805P00015500 P 08/05/16 15.5 0.63 0.75
FEYE 160805P00016000 P 08/05/16 16.0 0.85 0.98
FEYE 160805P00016500 P 08/05/16 16.5 1.11 1.24
FEYE 160805P00017000 P 08/05/16 17.0 1.41 1.57
FEYE 160805P00017500 P 08/05/16 17.5 1.74 1.89
FEYE 160805P00018000 P 08/05/16 18.0 2.11 2.27
FEYE 160805P00018500 P 08/05/16 18.5 2.50 2.68
FEYE 160805P00019000 P 08/05/16 19.0 2.87 3.10
FEYE 160805P00019500 P 08/05/16 19.5 3.35 3.55
FEYE 160805P00020000 P 08/05/16 20.0 3.15 4.25
FEYE 160805P00020500 P 08/05/16 20.5 4.05 4.50
FEYE 160805P00021000 P 08/05/16 21.0 3.45 5.40
FEYE 160805P00021500 P 08/05/16 21.5 5.00 5.75
FEYE 160805P00022000 P 08/05/16 22.0 5.30 7.20
FEYE 160805P00022500 P 08/05/16 22.5 4.75 7.70
FEYE 160805P00023000 P 08/05/16 23.0 5.25 8.20
FEYE 160805P00023500 P 08/05/16 23.5 6.80 7.60
FEYE 160805P00024000 P 08/05/16 24.0 5.70 9.80
FEYE 160805P00024500 P 08/05/16 24.5 6.25 10.30
FEYE 160805P00025000 P 08/05/16 25.0 6.60 10.05
FEYE 160805P00026000 P 08/05/16 26.0 9.35 10.10
FEYE 160805P00030000 P 08/05/16 30.0 13.35 14.05
FEYE 160812C00006000 C 08/12/16 6.0 9.50 11.00
FEYE 160812C00007000 C 08/12/16 7.0 7.05 11.35
FEYE 160812C00008000 C 08/12/16 8.0 6.10 10.50
FEYE 160812C00009000 C 08/12/16 9.0 5.10 9.35
FEYE 160812C00009500 C 08/12/16 9.5 5.10 8.85
FEYE 160812C00010000 C 08/12/16 10.0 5.80 7.60
FEYE 160812C00010500 C 08/12/16 10.5 4.25 7.85
FEYE 160812C00011000 C 08/12/16 11.0 3.90 6.80
FEYE 160812C00011500 C 08/12/16 11.5 4.15 6.50
FEYE 160812C00012000 C 08/12/16 12.0 2.98 6.10
FEYE 160812C00012500 C 08/12/16 12.5 3.25 5.25
FEYE 160812C00013000 C 08/12/16 13.0 3.05 3.80
FEYE 160812C00013500 C 08/12/16 13.5 2.68 3.30
FEYE 160812C00014000 C 08/12/16 14.0 2.52 2.69
FEYE 160812C00014500 C 08/12/16 14.5 2.14 2.32
FEYE 160812C00015000 C 08/12/16 15.0 1.83 1.96
FEYE 160812C00015500 C 08/12/16 15.5 1.53 1.65
FEYE 160812C00016000 C 08/12/16 16.0 1.26 1.38
FEYE 160812C00016500 C 08/12/16 16.5 1.03 1.13
FEYE 160812C00017000 C 08/12/16 17.0 0.82 0.93
FEYE 160812C00017500 C 08/12/16 17.5 0.65 0.75
FEYE 160812C00018000 C 08/12/16 18.0 0.51 0.61
FEYE 160812C00018500 C 08/12/16 18.5 0.40 0.51
FEYE 160812C00019000 C 08/12/16 19.0 0.33 0.40
FEYE 160812C00019500 C 08/12/16 19.5 0.20 0.36
FEYE 160812C00020000 C 08/12/16 20.0 0.14 0.30
FEYE 160812C00020500 C 08/12/16 20.5 0.14 0.23
FEYE 160812C00021000 C 08/12/16 21.0 0.10 0.19
FEYE 160812C00021500 C 08/12/16 21.5 0.08 0.16
FEYE 160812C00022000 C 08/12/16 22.0 0.05 0.14
FEYE 160812C00022500 C 08/12/16 22.5 0.04 0.15
FEYE 160812C00023000 C 08/12/16 23.0 0.01 0.14
FEYE 160812C00023500 C 08/12/16 23.5 0.02 0.11
FEYE 160812C00024000 C 08/12/16 24.0 0.01 0.10
FEYE 160812C00024500 C 08/12/16 24.5 0.01 0.08
FEYE 160812C00025000 C 08/12/16 25.0 0.00 0.09
FEYE 160812C00030000 C 08/12/16 30.0 0.00 0.05
FEYE 160812P00006000 P 08/12/16 6.0 0.00 0.22
FEYE 160812P00007000 P 08/12/16 7.0 0.00 0.19
FEYE 160812P00008000 P 08/12/16 8.0 0.00 0.22
FEYE 160812P00009000 P 08/12/16 9.0 0.00 0.23
FEYE 160812P00009500 P 08/12/16 9.5 0.00 0.06
FEYE 160812P00010000 P 08/12/16 10.0 0.00 0.07
FEYE 160812P00010500 P 08/12/16 10.5 0.00 0.08
FEYE 160812P00011000 P 08/12/16 11.0 0.00 0.09
FEYE 160812P00011500 P 08/12/16 11.5 0.01 0.11
FEYE 160812P00012000 P 08/12/16 12.0 0.04 0.14
FEYE 160812P00012500 P 08/12/16 12.5 0.07 0.15
FEYE 160812P00013000 P 08/12/16 13.0 0.12 0.21
FEYE 160812P00013500 P 08/12/16 13.5 0.16 0.28
FEYE 160812P00014000 P 08/12/16 14.0 0.26 0.37
FEYE 160812P00014500 P 08/12/16 14.5 0.38 0.49
FEYE 160812P00015000 P 08/12/16 15.0 0.55 0.65
FEYE 160812P00015500 P 08/12/16 15.5 0.73 0.85
FEYE 160812P00016000 P 08/12/16 16.0 0.97 1.07
FEYE 160812P00016500 P 08/12/16 16.5 1.23 1.33
FEYE 160812P00017000 P 08/12/16 17.0 1.53 1.63
FEYE 160812P00017500 P 08/12/16 17.5 1.86 1.97
FEYE 160812P00018000 P 08/12/16 18.0 2.22 2.34
FEYE 160812P00018500 P 08/12/16 18.5 2.57 2.75
FEYE 160812P00019000 P 08/12/16 19.0 2.97 3.20
FEYE 160812P00019500 P 08/12/16 19.5 3.40 3.65
FEYE 160812P00020000 P 08/12/16 20.0 3.60 4.35
FEYE 160812P00020500 P 08/12/16 20.5 4.05 4.75
FEYE 160812P00021000 P 08/12/16 21.0 4.30 5.05
FEYE 160812P00021500 P 08/12/16 21.5 5.00 5.75
FEYE 160812P00022000 P 08/12/16 22.0 4.20 6.05
FEYE 160812P00022500 P 08/12/16 22.5 5.85 6.80
FEYE 160812P00023000 P 08/12/16 23.0 6.30 7.40
FEYE 160812P00023500 P 08/12/16 23.5 6.70 8.75
FEYE 160812P00024000 P 08/12/16 24.0 5.70 9.80
FEYE 160812P00024500 P 08/12/16 24.5 6.10 10.30
FEYE 160812P00025000 P 08/12/16 25.0 8.35 9.05
FEYE 160812P00030000 P 08/12/16 30.0 13.30 14.55
FEYE 160819C00002500 C 08/19/16 2.5 13.35 14.70
FEYE 160819C00004000 C 08/19/16 4.0 10.10 14.55
FEYE 160819C00005000 C 08/19/16 5.0 9.10 13.60
FEYE 160819C00006000 C 08/19/16 6.0 8.10 12.55
FEYE 160819C00007000 C 08/19/16 7.0 7.10 11.30
FEYE 160819C00008000 C 08/19/16 8.0 6.65 8.75
FEYE 160819C00008500 C 08/19/16 8.5 6.05 8.20
FEYE 160819C00009000 C 08/19/16 9.0 6.85 7.60
FEYE 160819C00009500 C 08/19/16 9.5 6.40 7.15
FEYE 160819C00010000 C 08/19/16 10.0 5.95 6.65
FEYE 160819C00010500 C 08/19/16 10.5 5.45 6.20
FEYE 160819C00011000 C 08/19/16 11.0 4.95 5.75
FEYE 160819C00011500 C 08/19/16 11.5 4.00 5.20
FEYE 160819C00012000 C 08/19/16 12.0 4.00 4.70
FEYE 160819C00012500 C 08/19/16 12.5 3.55 4.25
FEYE 160819C00013000 C 08/19/16 13.0 3.20 3.70
FEYE 160819C00013500 C 08/19/16 13.5 2.98 3.20
FEYE 160819C00014000 C 08/19/16 14.0 2.57 2.80
FEYE 160819C00014500 C 08/19/16 14.5 2.26 2.36
FEYE 160819C00015000 C 08/19/16 15.0 1.93 2.03
FEYE 160819C00015500 C 08/19/16 15.5 1.63 1.72
FEYE 160819C00016000 C 08/19/16 16.0 1.38 1.45
FEYE 160819C00016500 C 08/19/16 16.5 1.13 1.20
FEYE 160819C00017000 C 08/19/16 17.0 0.94 1.00
FEYE 160819C00017500 C 08/19/16 17.5 0.76 0.82
FEYE 160819C00018000 C 08/19/16 18.0 0.61 0.68
FEYE 160819C00018500 C 08/19/16 18.5 0.50 0.55
FEYE 160819C00019000 C 08/19/16 19.0 0.40 0.44
FEYE 160819C00019500 C 08/19/16 19.5 0.32 0.36
FEYE 160819C00020000 C 08/19/16 20.0 0.25 0.29
FEYE 160819C00020500 C 08/19/16 20.5 0.20 0.24
FEYE 160819C00021000 C 08/19/16 21.0 0.16 0.20
FEYE 160819C00021500 C 08/19/16 21.5 0.13 0.17
FEYE 160819C00022000 C 08/19/16 22.0 0.10 0.14
FEYE 160819C00022500 C 08/19/16 22.5 0.08 0.12
FEYE 160819C00023000 C 08/19/16 23.0 0.06 0.10
FEYE 160819C00023500 C 08/19/16 23.5 0.05 0.08
FEYE 160819C00024000 C 08/19/16 24.0 0.04 0.07
FEYE 160819C00024500 C 08/19/16 24.5 0.03 0.06
FEYE 160819C00025000 C 08/19/16 25.0 0.03 0.06
FEYE 160819C00026000 C 08/19/16 26.0 0.02 0.04
FEYE 160819C00027000 C 08/19/16 27.0 0.02 0.04
FEYE 160819C00030000 C 08/19/16 30.0 0.00 0.06
FEYE 160819P00002500 P 08/19/16 2.5 0.00 0.04
FEYE 160819P00004000 P 08/19/16 4.0 0.00 0.04
FEYE 160819P00005000 P 08/19/16 5.0 0.00 0.04
FEYE 160819P00006000 P 08/19/16 6.0 0.00 0.04
FEYE 160819P00007000 P 08/19/16 7.0 0.00 0.04
FEYE 160819P00008000 P 08/19/16 8.0 0.00 0.05
FEYE 160819P00008500 P 08/19/16 8.5 0.00 0.05
FEYE 160819P00009000 P 08/19/16 9.0 0.00 0.06
FEYE 160819P00009500 P 08/19/16 9.5 0.00 0.04
FEYE 160819P00010000 P 08/19/16 10.0 0.02 0.04
FEYE 160819P00010500 P 08/19/16 10.5 0.02 0.05
FEYE 160819P00011000 P 08/19/16 11.0 0.04 0.07
FEYE 160819P00011500 P 08/19/16 11.5 0.06 0.09
FEYE 160819P00012000 P 08/19/16 12.0 0.09 0.13
FEYE 160819P00012500 P 08/19/16 12.5 0.13 0.17
FEYE 160819P00013000 P 08/19/16 13.0 0.20 0.23
FEYE 160819P00013500 P 08/19/16 13.5 0.27 0.31
FEYE 160819P00014000 P 08/19/16 14.0 0.38 0.41
FEYE 160819P00014500 P 08/19/16 14.5 0.50 0.54
FEYE 160819P00015000 P 08/19/16 15.0 0.67 0.71
FEYE 160819P00015500 P 08/19/16 15.5 0.86 0.90
FEYE 160819P00016000 P 08/19/16 16.0 1.08 1.13
FEYE 160819P00016500 P 08/19/16 16.5 1.33 1.39
FEYE 160819P00017000 P 08/19/16 17.0 1.62 1.69
FEYE 160819P00017500 P 08/19/16 17.5 1.95 2.05
FEYE 160819P00018000 P 08/19/16 18.0 2.31 2.38
FEYE 160819P00018500 P 08/19/16 18.5 2.63 2.83
FEYE 160819P00019000 P 08/19/16 19.0 3.05 3.20
FEYE 160819P00019500 P 08/19/16 19.5 3.45 3.65
FEYE 160819P00020000 P 08/19/16 20.0 3.90 4.05
FEYE 160819P00020500 P 08/19/16 20.5 4.15 4.55
FEYE 160819P00021000 P 08/19/16 21.0 4.65 5.05
FEYE 160819P00021500 P 08/19/16 21.5 5.00 5.55
FEYE 160819P00022000 P 08/19/16 22.0 5.55 6.10
FEYE 160819P00022500 P 08/19/16 22.5 6.10 6.60
FEYE 160819P00023000 P 08/19/16 23.0 6.45 7.20
FEYE 160819P00023500 P 08/19/16 23.5 6.90 7.70
FEYE 160819P00024000 P 08/19/16 24.0 7.40 8.20
FEYE 160819P00024500 P 08/19/16 24.5 7.85 8.70
FEYE 160819P00025000 P 08/19/16 25.0 8.35 9.15
FEYE 160819P00026000 P 08/19/16 26.0 9.35 10.15
FEYE 160819P00027000 P 08/19/16 27.0 10.45 11.15
FEYE 160819P00030000 P 08/19/16 30.0 13.35 14.50
FEYE 160826C00006000 C 08/26/16 6.0 9.60 11.10
FEYE 160826C00007000 C 08/26/16 7.0 7.10 11.35
FEYE 160826C00008000 C 08/26/16 8.0 6.10 10.30
FEYE 160826C00009000 C 08/26/16 9.0 6.35 9.25
FEYE 160826C00009500 C 08/26/16 9.5 6.40 7.30
FEYE 160826C00010000 C 08/26/16 10.0 5.90 6.80
FEYE 160826C00010500 C 08/26/16 10.5 4.80 6.95
FEYE 160826C00011000 C 08/26/16 11.0 4.90 6.80
FEYE 160826C00011500 C 08/26/16 11.5 4.30 5.20
FEYE 160826C00012000 C 08/26/16 12.0 4.00 4.75
FEYE 160826C00012500 C 08/26/16 12.5 3.60 4.30
FEYE 160826C00013000 C 08/26/16 13.0 3.15 3.75
FEYE 160826C00013500 C 08/26/16 13.5 3.05 3.25
FEYE 160826C00014000 C 08/26/16 14.0 2.63 2.87
FEYE 160826C00014500 C 08/26/16 14.5 2.29 2.51
FEYE 160826C00015000 C 08/26/16 15.0 1.99 2.18
FEYE 160826C00015500 C 08/26/16 15.5 1.69 1.86
FEYE 160826C00016000 C 08/26/16 16.0 1.42 1.59
FEYE 160826C00016500 C 08/26/16 16.5 1.18 1.31
FEYE 160826C00017000 C 08/26/16 17.0 0.99 1.10
FEYE 160826C00017500 C 08/26/16 17.5 0.79 0.97
FEYE 160826C00018000 C 08/26/16 18.0 0.66 0.78
FEYE 160826C00018500 C 08/26/16 18.5 0.52 0.66
FEYE 160826C00019000 C 08/26/16 19.0 0.42 0.55
FEYE 160826C00019500 C 08/26/16 19.5 0.33 0.47
FEYE 160826C00020000 C 08/26/16 20.0 0.28 0.40
FEYE 160826C00020500 C 08/26/16 20.5 0.19 0.33
FEYE 160826C00021000 C 08/26/16 21.0 0.14 0.28
FEYE 160826C00021500 C 08/26/16 21.5 0.11 0.26
FEYE 160826C00022000 C 08/26/16 22.0 0.08 0.24
FEYE 160826C00022500 C 08/26/16 22.5 0.06 0.21
FEYE 160826C00023000 C 08/26/16 23.0 0.04 0.19
FEYE 160826C00023500 C 08/26/16 23.5 0.03 0.17
FEYE 160826C00024000 C 08/26/16 24.0 0.02 0.15
FEYE 160826C00024500 C 08/26/16 24.5 0.02 0.14
FEYE 160826C00025000 C 08/26/16 25.0 0.00 0.13
FEYE 160826P00006000 P 08/26/16 6.0 0.00 0.04
FEYE 160826P00007000 P 08/26/16 7.0 0.00 0.04
FEYE 160826P00008000 P 08/26/16 8.0 0.00 0.05
FEYE 160826P00009000 P 08/26/16 9.0 0.00 0.07
FEYE 160826P00009500 P 08/26/16 9.5 0.00 0.08
FEYE 160826P00010000 P 08/26/16 10.0 0.00 0.10
FEYE 160826P00010500 P 08/26/16 10.5 0.02 0.11
FEYE 160826P00011000 P 08/26/16 11.0 0.05 0.14
FEYE 160826P00011500 P 08/26/16 11.5 0.06 0.18
FEYE 160826P00012000 P 08/26/16 12.0 0.09 0.22
FEYE 160826P00012500 P 08/26/16 12.5 0.14 0.27
FEYE 160826P00013000 P 08/26/16 13.0 0.21 0.34
FEYE 160826P00013500 P 08/26/16 13.5 0.30 0.39
FEYE 160826P00014000 P 08/26/16 14.0 0.41 0.50
FEYE 160826P00014500 P 08/26/16 14.5 0.54 0.65
FEYE 160826P00015000 P 08/26/16 15.0 0.70 0.81
FEYE 160826P00015500 P 08/26/16 15.5 0.86 1.01
FEYE 160826P00016000 P 08/26/16 16.0 1.10 1.24
FEYE 160826P00016500 P 08/26/16 16.5 1.38 1.51
FEYE 160826P00017000 P 08/26/16 17.0 1.67 1.80
FEYE 160826P00017500 P 08/26/16 17.5 2.00 2.13
FEYE 160826P00018000 P 08/26/16 18.0 2.34 2.49
FEYE 160826P00018500 P 08/26/16 18.5 2.72 2.88
FEYE 160826P00019000 P 08/26/16 19.0 3.10 3.30
FEYE 160826P00019500 P 08/26/16 19.5 3.50 3.70
FEYE 160826P00020000 P 08/26/16 20.0 3.95 4.15
FEYE 160826P00020500 P 08/26/16 20.5 4.25 4.60
FEYE 160826P00021000 P 08/26/16 21.0 4.75 5.05
FEYE 160826P00021500 P 08/26/16 21.5 4.95 5.80
FEYE 160826P00022000 P 08/26/16 22.0 5.60 6.10
FEYE 160826P00022500 P 08/26/16 22.5 6.10 6.60
FEYE 160826P00023000 P 08/26/16 23.0 6.50 7.30
FEYE 160826P00023500 P 08/26/16 23.5 6.90 7.85
FEYE 160826P00024000 P 08/26/16 24.0 7.00 8.40
FEYE 160826P00024500 P 08/26/16 24.5 7.80 9.50
FEYE 160826P00025000 P 08/26/16 25.0 8.35 9.30
FEYE 160902C00007000 C 09/02/16 7.0 8.50 10.45
FEYE 160902C00008000 C 09/02/16 8.0 6.15 10.25
FEYE 160902C00009000 C 09/02/16 9.0 5.70 9.30
FEYE 160902C00009500 C 09/02/16 9.5 6.05 8.80
FEYE 160902C00010000 C 09/02/16 10.0 5.55 8.30
FEYE 160902C00010500 C 09/02/16 10.5 4.65 7.75
FEYE 160902C00011000 C 09/02/16 11.0 3.55 7.25
FEYE 160902C00011500 C 09/02/16 11.5 4.25 6.05
FEYE 160902C00012000 C 09/02/16 12.0 4.00 4.85
FEYE 160902C00012500 C 09/02/16 12.5 3.60 4.40
FEYE 160902C00013000 C 09/02/16 13.0 3.20 4.05
FEYE 160902C00013500 C 09/02/16 13.5 3.10 3.30
FEYE 160902C00014000 C 09/02/16 14.0 2.71 2.95
FEYE 160902C00014500 C 09/02/16 14.5 2.36 2.60
FEYE 160902C00015000 C 09/02/16 15.0 2.08 2.23
FEYE 160902C00015500 C 09/02/16 15.5 1.78 1.92
FEYE 160902C00016000 C 09/02/16 16.0 1.51 1.65
FEYE 160902C00016500 C 09/02/16 16.5 1.27 1.39
FEYE 160902C00017000 C 09/02/16 17.0 1.05 1.19
FEYE 160902C00017500 C 09/02/16 17.5 0.88 1.01
FEYE 160902C00018000 C 09/02/16 18.0 0.73 0.86
FEYE 160902C00018500 C 09/02/16 18.5 0.60 0.72
FEYE 160902C00019000 C 09/02/16 19.0 0.49 0.62
FEYE 160902C00019500 C 09/02/16 19.5 0.40 0.50
FEYE 160902C00020000 C 09/02/16 20.0 0.33 0.42
FEYE 160902C00020500 C 09/02/16 20.5 0.25 0.38
FEYE 160902C00021000 C 09/02/16 21.0 0.18 0.33
FEYE 160902C00021500 C 09/02/16 21.5 0.14 0.30
FEYE 160902C00022000 C 09/02/16 22.0 0.11 0.27
FEYE 160902C00022500 C 09/02/16 22.5 0.08 0.24
FEYE 160902C00023000 C 09/02/16 23.0 0.06 0.21
FEYE 160902C00023500 C 09/02/16 23.5 0.04 0.20
FEYE 160902C00024000 C 09/02/16 24.0 0.04 0.17
FEYE 160902C00024500 C 09/02/16 24.5 0.02 0.16
FEYE 160902C00025000 C 09/02/16 25.0 0.02 0.14
FEYE 160902C00026000 C 09/02/16 26.0 0.00 0.12
FEYE 160902P00007000 P 09/02/16 7.0 0.00 0.05
FEYE 160902P00008000 P 09/02/16 8.0 0.00 0.06
FEYE 160902P00009000 P 09/02/16 9.0 0.00 0.08
FEYE 160902P00009500 P 09/02/16 9.5 0.01 0.09
FEYE 160902P00010000 P 09/02/16 10.0 0.01 0.11
FEYE 160902P00010500 P 09/02/16 10.5 0.03 0.14
FEYE 160902P00011000 P 09/02/16 11.0 0.05 0.16
FEYE 160902P00011500 P 09/02/16 11.5 0.09 0.21
FEYE 160902P00012000 P 09/02/16 12.0 0.12 0.26
FEYE 160902P00012500 P 09/02/16 12.5 0.18 0.31
FEYE 160902P00013000 P 09/02/16 13.0 0.26 0.38
FEYE 160902P00013500 P 09/02/16 13.5 0.34 0.46
FEYE 160902P00014000 P 09/02/16 14.0 0.46 0.55
FEYE 160902P00014500 P 09/02/16 14.5 0.58 0.70
FEYE 160902P00015000 P 09/02/16 15.0 0.75 0.88
FEYE 160902P00015500 P 09/02/16 15.5 0.94 1.08
FEYE 160902P00016000 P 09/02/16 16.0 1.17 1.32
FEYE 160902P00016500 P 09/02/16 16.5 1.44 1.60
FEYE 160902P00017000 P 09/02/16 17.0 1.76 1.89
FEYE 160902P00017500 P 09/02/16 17.5 2.05 2.20
FEYE 160902P00018000 P 09/02/16 18.0 2.43 2.56
FEYE 160902P00018500 P 09/02/16 18.5 2.79 2.93
FEYE 160902P00019000 P 09/02/16 19.0 3.15 3.40
FEYE 160902P00019500 P 09/02/16 19.5 3.55 3.75
FEYE 160902P00020000 P 09/02/16 20.0 4.00 4.20
FEYE 160902P00020500 P 09/02/16 20.5 4.40 4.60
FEYE 160902P00021000 P 09/02/16 21.0 4.40 5.40
FEYE 160902P00021500 P 09/02/16 21.5 4.95 5.95
FEYE 160902P00022000 P 09/02/16 22.0 5.40 6.40
FEYE 160902P00022500 P 09/02/16 22.5 5.95 6.85
FEYE 160902P00023000 P 09/02/16 23.0 5.80 7.35
FEYE 160902P00023500 P 09/02/16 23.5 6.85 7.85
FEYE 160902P00024000 P 09/02/16 24.0 7.35 8.35
FEYE 160902P00024500 P 09/02/16 24.5 7.60 9.10
FEYE 160902P00025000 P 09/02/16 25.0 8.20 9.35
FEYE 160902P00026000 P 09/02/16 26.0 9.40 10.10
FEYE 160916C00003000 C 09/16/16 3.0 12.90 14.10
FEYE 160916C00004000 C 09/16/16 4.0 11.90 13.05
FEYE 160916C00005000 C 09/16/16 5.0 10.90 12.05
FEYE 160916C00006000 C 09/16/16 6.0 9.90 11.05
FEYE 160916C00007000 C 09/16/16 7.0 8.90 10.10
FEYE 160916C00008000 C 09/16/16 8.0 7.90 8.70
FEYE 160916C00009000 C 09/16/16 9.0 6.85 7.85
FEYE 160916C00010000 C 09/16/16 10.0 5.95 6.75
FEYE 160916C00011000 C 09/16/16 11.0 5.05 5.75
FEYE 160916C00012000 C 09/16/16 12.0 4.25 4.85
FEYE 160916C00013000 C 09/16/16 13.0 3.60 3.80
FEYE 160916C00014000 C 09/16/16 14.0 2.84 3.05
FEYE 160916C00015000 C 09/16/16 15.0 2.26 2.35
FEYE 160916C00016000 C 09/16/16 16.0 1.70 1.78
FEYE 160916C00017000 C 09/16/16 17.0 1.25 1.33
FEYE 160916C00018000 C 09/16/16 18.0 0.92 1.00
FEYE 160916C00019000 C 09/16/16 19.0 0.67 0.73
FEYE 160916C00020000 C 09/16/16 20.0 0.49 0.54
FEYE 160916C00021000 C 09/16/16 21.0 0.35 0.40
FEYE 160916C00022000 C 09/16/16 22.0 0.26 0.31
FEYE 160916C00023000 C 09/16/16 23.0 0.20 0.24
FEYE 160916C00024000 C 09/16/16 24.0 0.14 0.17
FEYE 160916C00025000 C 09/16/16 25.0 0.11 0.16
FEYE 160916C00026000 C 09/16/16 26.0 0.08 0.13
FEYE 160916C00027000 C 09/16/16 27.0 0.06 0.12
FEYE 160916C00028000 C 09/16/16 28.0 0.05 0.10
FEYE 160916C00029000 C 09/16/16 29.0 0.04 0.08
FEYE 160916C00030000 C 09/16/16 30.0 0.04 0.07
FEYE 160916C00031000 C 09/16/16 31.0 0.03 0.06
FEYE 160916C00032000 C 09/16/16 32.0 0.02 0.06
FEYE 160916C00033000 C 09/16/16 33.0 0.02 0.05
FEYE 160916C00034000 C 09/16/16 34.0 0.01 0.05
FEYE 160916C00035000 C 09/16/16 35.0 0.01 0.05
FEYE 160916C00036000 C 09/16/16 36.0 0.00 0.05
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 0.04
FEYE 160916P00006000 P 09/16/16 6.0 0.00 0.05
FEYE 160916P00007000 P 09/16/16 7.0 0.00 0.06
FEYE 160916P00008000 P 09/16/16 8.0 0.00 0.06
FEYE 160916P00009000 P 09/16/16 9.0 0.02 0.06
FEYE 160916P00010000 P 09/16/16 10.0 0.06 0.10
FEYE 160916P00011000 P 09/16/16 11.0 0.11 0.16
FEYE 160916P00012000 P 09/16/16 12.0 0.22 0.26
FEYE 160916P00013000 P 09/16/16 13.0 0.37 0.41
FEYE 160916P00014000 P 09/16/16 14.0 0.60 0.66
FEYE 160916P00015000 P 09/16/16 15.0 0.94 0.99
FEYE 160916P00016000 P 09/16/16 16.0 1.39 1.45
FEYE 160916P00017000 P 09/16/16 17.0 1.95 2.01
FEYE 160916P00018000 P 09/16/16 18.0 2.58 2.67
FEYE 160916P00019000 P 09/16/16 19.0 3.30 3.45
FEYE 160916P00020000 P 09/16/16 20.0 4.05 4.30
FEYE 160916P00021000 P 09/16/16 21.0 4.95 5.20
FEYE 160916P00022000 P 09/16/16 22.0 5.70 6.10
FEYE 160916P00023000 P 09/16/16 23.0 6.65 7.10
FEYE 160916P00024000 P 09/16/16 24.0 7.60 8.25
FEYE 160916P00025000 P 09/16/16 25.0 8.60 9.10
FEYE 160916P00026000 P 09/16/16 26.0 9.40 10.20
FEYE 160916P00027000 P 09/16/16 27.0 10.45 11.20
FEYE 160916P00028000 P 09/16/16 28.0 11.45 12.20
FEYE 160916P00029000 P 09/16/16 29.0 12.35 13.20
FEYE 160916P00030000 P 09/16/16 30.0 13.40 14.20
FEYE 160916P00031000 P 09/16/16 31.0 14.35 15.15
FEYE 160916P00032000 P 09/16/16 32.0 15.35 16.15
FEYE 160916P00033000 P 09/16/16 33.0 16.35 17.15
FEYE 160916P00034000 P 09/16/16 34.0 17.35 18.15
FEYE 160916P00035000 P 09/16/16 35.0 18.35 19.15
FEYE 160916P00036000 P 09/16/16 36.0 19.35 20.15
FEYE 160916P00037000 P 09/16/16 37.0 20.35 21.15
FEYE 161216C00005000 C 12/16/16 5.0 10.60 12.40
FEYE 161216C00006000 C 12/16/16 6.0 9.95 10.80
FEYE 161216C00007000 C 12/16/16 7.0 9.00 10.05
FEYE 161216C00008000 C 12/16/16 8.0 8.00 8.90
FEYE 161216C00009000 C 12/16/16 9.0 7.15 8.00
FEYE 161216C00010000 C 12/16/16 10.0 6.30 7.00
FEYE 161216C00011000 C 12/16/16 11.0 5.45 6.05
FEYE 161216C00012000 C 12/16/16 12.0 4.95 5.25
FEYE 161216C00013000 C 12/16/16 13.0 4.25 4.50
FEYE 161216C00014000 C 12/16/16 14.0 3.65 3.85
FEYE 161216C00015000 C 12/16/16 15.0 3.05 3.25
FEYE 161216C00016000 C 12/16/16 16.0 2.55 2.66
FEYE 161216C00017000 C 12/16/16 17.0 2.12 2.21
FEYE 161216C00018000 C 12/16/16 18.0 1.70 1.85
FEYE 161216C00019000 C 12/16/16 19.0 1.40 1.52
FEYE 161216C00020000 C 12/16/16 20.0 1.13 1.25
FEYE 161216C00021000 C 12/16/16 21.0 0.91 1.01
FEYE 161216C00022000 C 12/16/16 22.0 0.73 0.84
FEYE 161216C00023000 C 12/16/16 23.0 0.60 0.67
FEYE 161216C00024000 C 12/16/16 24.0 0.48 0.56
FEYE 161216C00025000 C 12/16/16 25.0 0.38 0.43
FEYE 161216C00026000 C 12/16/16 26.0 0.30 0.38
FEYE 161216C00027000 C 12/16/16 27.0 0.25 0.33
FEYE 161216C00028000 C 12/16/16 28.0 0.20 0.27
FEYE 161216C00029000 C 12/16/16 29.0 0.17 0.24
FEYE 161216C00030000 C 12/16/16 30.0 0.14 0.20
FEYE 161216C00031000 C 12/16/16 31.0 0.10 0.17
FEYE 161216C00032000 C 12/16/16 32.0 0.09 0.15
FEYE 161216C00033000 C 12/16/16 33.0 0.08 0.13
FEYE 161216C00034000 C 12/16/16 34.0 0.06 0.12
FEYE 161216C00035000 C 12/16/16 35.0 0.05 0.10
FEYE 161216C00036000 C 12/16/16 36.0 0.04 0.09
FEYE 161216P00005000 P 12/16/16 5.0 0.00 0.08
FEYE 161216P00006000 P 12/16/16 6.0 0.03 0.06
FEYE 161216P00007000 P 12/16/16 7.0 0.07 0.10
FEYE 161216P00008000 P 12/16/16 8.0 0.12 0.17
FEYE 161216P00009000 P 12/16/16 9.0 0.20 0.26
FEYE 161216P00010000 P 12/16/16 10.0 0.32 0.38
FEYE 161216P00011000 P 12/16/16 11.0 0.47 0.54
FEYE 161216P00012000 P 12/16/16 12.0 0.69 0.76
FEYE 161216P00013000 P 12/16/16 13.0 0.96 1.03
FEYE 161216P00014000 P 12/16/16 14.0 1.29 1.39
FEYE 161216P00015000 P 12/16/16 15.0 1.70 1.80
FEYE 161216P00016000 P 12/16/16 16.0 2.18 2.29
FEYE 161216P00017000 P 12/16/16 17.0 2.73 2.83
FEYE 161216P00018000 P 12/16/16 18.0 3.30 3.50
FEYE 161216P00019000 P 12/16/16 19.0 3.95 4.20
FEYE 161216P00020000 P 12/16/16 20.0 4.70 4.95
FEYE 161216P00021000 P 12/16/16 21.0 5.45 5.75
FEYE 161216P00022000 P 12/16/16 22.0 6.30 6.55
FEYE 161216P00023000 P 12/16/16 23.0 7.15 7.40
FEYE 161216P00024000 P 12/16/16 24.0 8.05 8.25
FEYE 161216P00025000 P 12/16/16 25.0 8.90 9.25
FEYE 161216P00026000 P 12/16/16 26.0 9.75 10.45
FEYE 161216P00027000 P 12/16/16 27.0 10.70 11.35
FEYE 161216P00028000 P 12/16/16 28.0 11.50 12.35
FEYE 161216P00029000 P 12/16/16 29.0 12.45 13.25
FEYE 161216P00030000 P 12/16/16 30.0 13.50 14.30
FEYE 161216P00031000 P 12/16/16 31.0 14.40 15.20
FEYE 161216P00032000 P 12/16/16 32.0 15.40 16.20
FEYE 161216P00033000 P 12/16/16 33.0 16.35 17.20
FEYE 161216P00034000 P 12/16/16 34.0 17.35 18.15
FEYE 161216P00035000 P 12/16/16 35.0 18.35 19.15
FEYE 161216P00036000 P 12/16/16 36.0 19.35 20.15
FEYE 170120C00003000 C 01/20/17 3.0 12.95 13.75
FEYE 170120C00005000 C 01/20/17 5.0 10.95 11.80
FEYE 170120C00006000 C 01/20/17 6.0 10.00 10.80
FEYE 170120C00007000 C 01/20/17 7.0 9.05 9.85
FEYE 170120C00008000 C 01/20/17 8.0 8.10 9.40
FEYE 170120C00009000 C 01/20/17 9.0 7.40 7.95
FEYE 170120C00010000 C 01/20/17 10.0 6.30 7.20
FEYE 170120C00011000 C 01/20/17 11.0 5.70 6.25
FEYE 170120C00012000 C 01/20/17 12.0 5.15 5.40
FEYE 170120C00013000 C 01/20/17 13.0 4.50 4.65
FEYE 170120C00014000 C 01/20/17 14.0 3.80 4.00
FEYE 170120C00015000 C 01/20/17 15.0 3.25 3.40
FEYE 170120C00016000 C 01/20/17 16.0 2.76 2.87
FEYE 170120C00017000 C 01/20/17 17.0 2.34 2.42
FEYE 170120C00018000 C 01/20/17 18.0 1.97 2.02
FEYE 170120C00019000 C 01/20/17 19.0 1.61 1.69
FEYE 170120C00020000 C 01/20/17 20.0 1.31 1.43
FEYE 170120C00021000 C 01/20/17 21.0 1.08 1.18
FEYE 170120C00022000 C 01/20/17 22.0 0.89 0.96
FEYE 170120C00023000 C 01/20/17 23.0 0.74 0.81
FEYE 170120C00024000 C 01/20/17 24.0 0.59 0.67
FEYE 170120C00025000 C 01/20/17 25.0 0.49 0.56
FEYE 170120C00026000 C 01/20/17 26.0 0.40 0.48
FEYE 170120C00027000 C 01/20/17 27.0 0.33 0.38
FEYE 170120C00028000 C 01/20/17 28.0 0.27 0.33
FEYE 170120C00029000 C 01/20/17 29.0 0.22 0.29
FEYE 170120C00030000 C 01/20/17 30.0 0.18 0.24
FEYE 170120C00031000 C 01/20/17 31.0 0.15 0.21
FEYE 170120C00032000 C 01/20/17 32.0 0.12 0.18
FEYE 170120C00033000 C 01/20/17 33.0 0.10 0.16
FEYE 170120C00034000 C 01/20/17 34.0 0.09 0.14
FEYE 170120C00035000 C 01/20/17 35.0 0.07 0.12
FEYE 170120C00036000 C 01/20/17 36.0 0.06 0.11
FEYE 170120C00037000 C 01/20/17 37.0 0.05 0.10
FEYE 170120C00040000 C 01/20/17 40.0 0.03 0.07
FEYE 170120C00042000 C 01/20/17 42.0 0.02 0.06
FEYE 170120C00045000 C 01/20/17 45.0 0.01 0.07
FEYE 170120C00047000 C 01/20/17 47.0 0.01 0.07
FEYE 170120C00050000 C 01/20/17 50.0 0.00 0.06
FEYE 170120C00055000 C 01/20/17 55.0 0.00 0.01
FEYE 170120C00060000 C 01/20/17 60.0 0.00 0.01
FEYE 170120C00065000 C 01/20/17 65.0 0.00 0.05
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 0.05
FEYE 170120P00005000 P 01/20/17 5.0 0.02 0.09
FEYE 170120P00006000 P 01/20/17 6.0 0.05 0.09
FEYE 170120P00007000 P 01/20/17 7.0 0.10 0.14
FEYE 170120P00008000 P 01/20/17 8.0 0.17 0.22
FEYE 170120P00009000 P 01/20/17 9.0 0.27 0.33
FEYE 170120P00010000 P 01/20/17 10.0 0.41 0.45
FEYE 170120P00011000 P 01/20/17 11.0 0.60 0.65
FEYE 170120P00012000 P 01/20/17 12.0 0.83 0.89
FEYE 170120P00013000 P 01/20/17 13.0 1.13 1.20
FEYE 170120P00014000 P 01/20/17 14.0 1.48 1.57
FEYE 170120P00015000 P 01/20/17 15.0 1.91 1.96
FEYE 170120P00016000 P 01/20/17 16.0 2.39 2.49
FEYE 170120P00017000 P 01/20/17 17.0 2.93 3.05
FEYE 170120P00018000 P 01/20/17 18.0 3.55 3.65
FEYE 170120P00019000 P 01/20/17 19.0 4.15 4.35
FEYE 170120P00020000 P 01/20/17 20.0 4.90 5.00
FEYE 170120P00021000 P 01/20/17 21.0 5.60 5.85
FEYE 170120P00022000 P 01/20/17 22.0 6.45 6.65
FEYE 170120P00023000 P 01/20/17 23.0 7.25 7.55
FEYE 170120P00024000 P 01/20/17 24.0 8.15 8.40
FEYE 170120P00025000 P 01/20/17 25.0 8.90 9.50
FEYE 170120P00026000 P 01/20/17 26.0 9.75 10.45
FEYE 170120P00027000 P 01/20/17 27.0 10.75 11.35
FEYE 170120P00028000 P 01/20/17 28.0 11.60 12.20
FEYE 170120P00029000 P 01/20/17 29.0 12.45 13.25
FEYE 170120P00030000 P 01/20/17 30.0 13.35 14.30
FEYE 170120P00031000 P 01/20/17 31.0 14.40 15.20
FEYE 170120P00032000 P 01/20/17 32.0 15.35 16.20
FEYE 170120P00033000 P 01/20/17 33.0 16.35 17.15
FEYE 170120P00034000 P 01/20/17 34.0 17.35 18.15
FEYE 170120P00035000 P 01/20/17 35.0 18.35 19.15
FEYE 170120P00036000 P 01/20/17 36.0 19.35 20.15
FEYE 170120P00037000 P 01/20/17 37.0 20.35 21.15
FEYE 170120P00040000 P 01/20/17 40.0 23.35 24.00
FEYE 170120P00042000 P 01/20/17 42.0 25.35 26.15
FEYE 170120P00045000 P 01/20/17 45.0 28.30 29.15
FEYE 170120P00047000 P 01/20/17 47.0 30.30 31.15
FEYE 170120P00050000 P 01/20/17 50.0 33.30 34.15
FEYE 170120P00055000 P 01/20/17 55.0 38.10 39.15
FEYE 170120P00060000 P 01/20/17 60.0 41.60 45.90
FEYE 170120P00065000 P 01/20/17 65.0 46.60 50.90
FEYE 170120P00070000 P 01/20/17 70.0 51.40 55.90
FEYE 170120P00075000 P 01/20/17 75.0 56.60 60.90
FEYE 170120P00080000 P 01/20/17 80.0 61.60 65.90
FEYE 170317C00006000 C 03/17/17 6.0 9.95 10.90
FEYE 170317C00007000 C 03/17/17 7.0 9.20 10.00
FEYE 170317C00008000 C 03/17/17 8.0 8.20 9.05
FEYE 170317C00009000 C 03/17/17 9.0 7.35 8.25
FEYE 170317C00010000 C 03/17/17 10.0 6.65 7.60
FEYE 170317C00011000 C 03/17/17 11.0 6.10 6.45
FEYE 170317C00012000 C 03/17/17 12.0 5.45 5.70
FEYE 170317C00013000 C 03/17/17 13.0 4.75 5.05
FEYE 170317C00014000 C 03/17/17 14.0 4.15 4.45
FEYE 170317C00015000 C 03/17/17 15.0 3.60 3.90
FEYE 170317C00016000 C 03/17/17 16.0 3.10 3.40
FEYE 170317C00017000 C 03/17/17 17.0 2.69 2.94
FEYE 170317C00018000 C 03/17/17 18.0 2.25 2.51
FEYE 170317C00019000 C 03/17/17 19.0 1.90 2.16
FEYE 170317C00020000 C 03/17/17 20.0 1.61 1.88
FEYE 170317C00021000 C 03/17/17 21.0 1.41 1.56
FEYE 170317C00022000 C 03/17/17 22.0 1.18 1.34
FEYE 170317C00023000 C 03/17/17 23.0 0.99 1.14
FEYE 170317C00024000 C 03/17/17 24.0 0.84 0.97
FEYE 170317C00025000 C 03/17/17 25.0 0.70 0.82
FEYE 170317C00026000 C 03/17/17 26.0 0.59 0.73
FEYE 170317C00027000 C 03/17/17 27.0 0.41 0.63
FEYE 170317C00028000 C 03/17/17 28.0 0.34 0.54
FEYE 170317C00029000 C 03/17/17 29.0 0.28 0.46
FEYE 170317C00030000 C 03/17/17 30.0 0.23 0.46
FEYE 170317C00031000 C 03/17/17 31.0 0.18 0.40
FEYE 170317C00032000 C 03/17/17 32.0 0.15 0.36
FEYE 170317P00006000 P 03/17/17 6.0 0.09 0.21
FEYE 170317P00007000 P 03/17/17 7.0 0.15 0.30
FEYE 170317P00008000 P 03/17/17 8.0 0.26 0.42
FEYE 170317P00009000 P 03/17/17 9.0 0.39 0.58
FEYE 170317P00010000 P 03/17/17 10.0 0.58 0.74
FEYE 170317P00011000 P 03/17/17 11.0 0.81 0.96
FEYE 170317P00012000 P 03/17/17 12.0 1.09 1.20
FEYE 170317P00013000 P 03/17/17 13.0 1.40 1.53
FEYE 170317P00014000 P 03/17/17 14.0 1.80 1.96
FEYE 170317P00015000 P 03/17/17 15.0 2.24 2.42
FEYE 170317P00016000 P 03/17/17 16.0 2.73 2.93
FEYE 170317P00017000 P 03/17/17 17.0 3.25 3.50
FEYE 170317P00018000 P 03/17/17 18.0 3.85 4.10
FEYE 170317P00019000 P 03/17/17 19.0 4.50 4.80
FEYE 170317P00020000 P 03/17/17 20.0 5.20 5.50
FEYE 170317P00021000 P 03/17/17 21.0 5.90 6.20
FEYE 170317P00022000 P 03/17/17 22.0 6.70 7.00
FEYE 170317P00023000 P 03/17/17 23.0 7.50 7.80
FEYE 170317P00024000 P 03/17/17 24.0 8.35 8.65
FEYE 170317P00025000 P 03/17/17 25.0 9.20 9.50
FEYE 170317P00026000 P 03/17/17 26.0 10.10 10.35
FEYE 170317P00027000 P 03/17/17 27.0 10.85 11.55
FEYE 170317P00028000 P 03/17/17 28.0 11.85 12.40
FEYE 170317P00029000 P 03/17/17 29.0 12.75 13.40
FEYE 170317P00030000 P 03/17/17 30.0 13.65 14.35
FEYE 170317P00031000 P 03/17/17 31.0 14.55 15.30
FEYE 170317P00032000 P 03/17/17 32.0 15.55 16.20
FEYE 180119C00003000 C 01/19/18 3.0 11.10 14.40
FEYE 180119C00005000 C 01/19/18 5.0 10.60 13.00
FEYE 180119C00008000 C 01/19/18 8.0 8.35 9.85
FEYE 180119C00010000 C 01/19/18 10.0 7.55 8.20
FEYE 180119C00013000 C 01/19/18 13.0 5.75 6.40
FEYE 180119C00015000 C 01/19/18 15.0 4.60 5.35
FEYE 180119C00018000 C 01/19/18 18.0 3.50 3.90
FEYE 180119C00020000 C 01/19/18 20.0 2.90 3.10
FEYE 180119C00022000 C 01/19/18 22.0 2.35 2.69
FEYE 180119C00025000 C 01/19/18 25.0 1.39 1.93
FEYE 180119C00027000 C 01/19/18 27.0 1.09 1.62
FEYE 180119C00030000 C 01/19/18 30.0 0.85 1.15
FEYE 180119C00032000 C 01/19/18 32.0 0.71 0.97
FEYE 180119C00035000 C 01/19/18 35.0 0.28 0.66
FEYE 180119P00003000 P 01/19/18 3.0 0.00 0.16
FEYE 180119P00005000 P 01/19/18 5.0 0.16 0.39
FEYE 180119P00008000 P 01/19/18 8.0 0.68 1.04
FEYE 180119P00010000 P 01/19/18 10.0 1.20 1.51
FEYE 180119P00013000 P 01/19/18 13.0 2.45 2.63
FEYE 180119P00015000 P 01/19/18 15.0 3.20 3.50
FEYE 180119P00018000 P 01/19/18 18.0 4.85 5.35
FEYE 180119P00020000 P 01/19/18 20.0 6.15 6.65
FEYE 180119P00022000 P 01/19/18 22.0 7.50 8.05
FEYE 180119P00025000 P 01/19/18 25.0 9.85 10.40
FEYE 180119P00027000 P 01/19/18 27.0 11.50 12.05
FEYE 180119P00030000 P 01/19/18 30.0 14.20 14.80
FEYE 180119P00032000 P 01/19/18 32.0 15.90 16.55
FEYE 180119P00035000 P 01/19/18 35.0 18.70 19.35

OPRA data is delayed 15 minutes.