Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-11)Premium Content

Fireeye Inc (FEYE)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 170120C00003000 C 01/20/17 3.0 9.75 10.65
FEYE 170120C00005000 C 01/20/17 5.0 8.00 8.70
FEYE 170120C00005500 C 01/20/17 5.5 7.25 9.90
FEYE 170120C00006000 C 01/20/17 6.0 6.80 9.50
FEYE 170120C00006500 C 01/20/17 6.5 6.50 8.70
FEYE 170120C00007000 C 01/20/17 7.0 5.80 7.45
FEYE 170120C00007500 C 01/20/17 7.5 5.50 7.65
FEYE 170120C00008000 C 01/20/17 8.0 5.00 5.20
FEYE 170120C00008500 C 01/20/17 8.5 4.05 7.00
FEYE 170120C00009000 C 01/20/17 9.0 4.00 4.35
FEYE 170120C00009500 C 01/20/17 9.5 3.50 5.75
FEYE 170120C00010000 C 01/20/17 10.0 3.00 3.25
FEYE 170120C00010500 C 01/20/17 10.5 2.58 2.65
FEYE 170120C00011000 C 01/20/17 11.0 2.08 2.16
FEYE 170120C00011500 C 01/20/17 11.5 1.58 1.65
FEYE 170120C00012000 C 01/20/17 12.0 1.08 1.15
FEYE 170120C00012500 C 01/20/17 12.5 0.59 0.66
FEYE 170120C00013000 C 01/20/17 13.0 0.19 0.23
FEYE 170120C00013500 C 01/20/17 13.5 0.02 0.05
FEYE 170120C00014000 C 01/20/17 14.0 0.01 0.05
FEYE 170120C00014500 C 01/20/17 14.5 0.00 0.02
FEYE 170120C00015000 C 01/20/17 15.0 0.00 0.01
FEYE 170120C00015500 C 01/20/17 15.5 0.00 0.16
FEYE 170120C00016000 C 01/20/17 16.0 0.00 0.08
FEYE 170120C00016500 C 01/20/17 16.5 0.00 0.05
FEYE 170120C00017000 C 01/20/17 17.0 0.00 0.02
FEYE 170120C00017500 C 01/20/17 17.5 0.00 0.31
FEYE 170120C00018000 C 01/20/17 18.0 0.00 0.01
FEYE 170120C00018500 C 01/20/17 18.5 0.00 0.48
FEYE 170120C00019000 C 01/20/17 19.0 0.00 0.25
FEYE 170120C00019500 C 01/20/17 19.5 0.00 0.34
FEYE 170120C00020000 C 01/20/17 20.0 0.00 0.04
FEYE 170120C00020500 C 01/20/17 20.5 0.00 0.41
FEYE 170120C00021000 C 01/20/17 21.0 0.00 0.16
FEYE 170120C00021500 C 01/20/17 21.5 0.00 0.45
FEYE 170120C00022000 C 01/20/17 22.0 0.00 0.76
FEYE 170120C00022500 C 01/20/17 22.5 0.00 0.46
FEYE 170120C00023000 C 01/20/17 23.0 0.00 0.01
FEYE 170120C00024000 C 01/20/17 24.0 0.00 0.15
FEYE 170120C00025000 C 01/20/17 25.0 0.00 0.01
FEYE 170120C00026000 C 01/20/17 26.0 0.00 0.14
FEYE 170120C00027000 C 01/20/17 27.0 0.00 0.15
FEYE 170120C00028000 C 01/20/17 28.0 0.00 0.01
FEYE 170120C00029000 C 01/20/17 29.0 0.00 0.17
FEYE 170120C00030000 C 01/20/17 30.0 0.00 0.01
FEYE 170120C00031000 C 01/20/17 31.0 0.00 0.18
FEYE 170120C00032000 C 01/20/17 32.0 0.00 0.03
FEYE 170120C00033000 C 01/20/17 33.0 0.00 0.01
FEYE 170120C00034000 C 01/20/17 34.0 0.00 0.36
FEYE 170120C00035000 C 01/20/17 35.0 0.00 0.01
FEYE 170120C00036000 C 01/20/17 36.0 0.00 0.18
FEYE 170120C00037000 C 01/20/17 37.0 0.00 0.16
FEYE 170120C00040000 C 01/20/17 40.0 0.00 0.01
FEYE 170120C00042000 C 01/20/17 42.0 0.00 0.01
FEYE 170120C00045000 C 01/20/17 45.0 0.00 0.01
FEYE 170120C00047000 C 01/20/17 47.0 0.00 0.01
FEYE 170120C00050000 C 01/20/17 50.0 0.00 0.10
FEYE 170120C00055000 C 01/20/17 55.0 0.00 0.14
FEYE 170120C00060000 C 01/20/17 60.0 0.00 0.10
FEYE 170120C00065000 C 01/20/17 65.0 0.00 0.16
FEYE 170120C00070000 C 01/20/17 70.0 0.00 0.14
FEYE 170120C00075000 C 01/20/17 75.0 0.00 0.15
FEYE 170120C00080000 C 01/20/17 80.0 0.00 0.15
FEYE 170120P00003000 P 01/20/17 3.0 0.00 0.16
FEYE 170120P00005000 P 01/20/17 5.0 0.00 0.14
FEYE 170120P00005500 P 01/20/17 5.5 0.00 0.32
FEYE 170120P00006000 P 01/20/17 6.0 0.00 0.02
FEYE 170120P00006500 P 01/20/17 6.5 0.00 0.32
FEYE 170120P00007000 P 01/20/17 7.0 0.00 0.39
FEYE 170120P00007500 P 01/20/17 7.5 0.00 0.36
FEYE 170120P00008000 P 01/20/17 8.0 0.00 0.68
FEYE 170120P00008500 P 01/20/17 8.5 0.00 0.16
FEYE 170120P00009000 P 01/20/17 9.0 0.00 0.17
FEYE 170120P00009500 P 01/20/17 9.5 0.00 0.33
FEYE 170120P00010000 P 01/20/17 10.0 0.00 0.01
FEYE 170120P00010500 P 01/20/17 10.5 0.00 0.32
FEYE 170120P00011000 P 01/20/17 11.0 0.00 0.01
FEYE 170120P00011500 P 01/20/17 11.5 0.00 0.01
FEYE 170120P00012000 P 01/20/17 12.0 0.00 0.01
FEYE 170120P00012500 P 01/20/17 12.5 0.00 0.16
FEYE 170120P00013000 P 01/20/17 13.0 0.08 0.12
FEYE 170120P00013500 P 01/20/17 13.5 0.39 0.46
FEYE 170120P00014000 P 01/20/17 14.0 0.87 0.95
FEYE 170120P00014500 P 01/20/17 14.5 0.00 3.30
FEYE 170120P00015000 P 01/20/17 15.0 1.86 1.94
FEYE 170120P00015500 P 01/20/17 15.5 1.95 2.58
FEYE 170120P00016000 P 01/20/17 16.0 2.86 2.94
FEYE 170120P00016500 P 01/20/17 16.5 2.93 3.75
FEYE 170120P00017000 P 01/20/17 17.0 3.80 4.00
FEYE 170120P00017500 P 01/20/17 17.5 3.80 6.30
FEYE 170120P00018000 P 01/20/17 18.0 4.75 5.00
FEYE 170120P00018500 P 01/20/17 18.5 4.75 7.30
FEYE 170120P00019000 P 01/20/17 19.0 5.45 6.05
FEYE 170120P00019500 P 01/20/17 19.5 5.80 8.30
FEYE 170120P00020000 P 01/20/17 20.0 6.85 7.00
FEYE 170120P00020500 P 01/20/17 20.5 6.80 9.30
FEYE 170120P00021000 P 01/20/17 21.0 7.30 8.35
FEYE 170120P00021500 P 01/20/17 21.5 6.00 10.30
FEYE 170120P00022000 P 01/20/17 22.0 8.45 9.35
FEYE 170120P00022500 P 01/20/17 22.5 6.95 11.30
FEYE 170120P00023000 P 01/20/17 23.0 7.60 11.40
FEYE 170120P00024000 P 01/20/17 24.0 8.65 12.30
FEYE 170120P00025000 P 01/20/17 25.0 11.75 12.00
FEYE 170120P00026000 P 01/20/17 26.0 10.60 14.50
FEYE 170120P00027000 P 01/20/17 27.0 13.35 14.15
FEYE 170120P00028000 P 01/20/17 28.0 14.35 15.15
FEYE 170120P00029000 P 01/20/17 29.0 15.35 16.45
FEYE 170120P00030000 P 01/20/17 30.0 16.75 17.00
FEYE 170120P00031000 P 01/20/17 31.0 15.55 19.30
FEYE 170120P00032000 P 01/20/17 32.0 18.40 19.55
FEYE 170120P00033000 P 01/20/17 33.0 17.50 21.75
FEYE 170120P00034000 P 01/20/17 34.0 18.60 22.40
FEYE 170120P00035000 P 01/20/17 35.0 21.25 23.75
FEYE 170120P00036000 P 01/20/17 36.0 20.50 24.75
FEYE 170120P00037000 P 01/20/17 37.0 21.60 25.50
FEYE 170120P00040000 P 01/20/17 40.0 26.10 28.75
FEYE 170120P00042000 P 01/20/17 42.0 26.60 30.30
FEYE 170120P00045000 P 01/20/17 45.0 31.80 32.05
FEYE 170120P00047000 P 01/20/17 47.0 31.50 36.00
FEYE 170120P00050000 P 01/20/17 50.0 36.25 38.75
FEYE 170120P00055000 P 01/20/17 55.0 39.60 44.15
FEYE 170120P00060000 P 01/20/17 60.0 44.50 49.05
FEYE 170120P00065000 P 01/20/17 65.0 49.50 54.10
FEYE 170120P00070000 P 01/20/17 70.0 54.50 59.15
FEYE 170120P00075000 P 01/20/17 75.0 59.85 64.25
FEYE 170120P00080000 P 01/20/17 80.0 64.60 69.10
FEYE 170127C00002500 C 01/27/17 2.5 10.15 11.55
FEYE 170127C00005000 C 01/27/17 5.0 6.10 10.50
FEYE 170127C00007000 C 01/27/17 7.0 5.90 8.40
FEYE 170127C00008000 C 01/27/17 8.0 5.00 7.40
FEYE 170127C00008500 C 01/27/17 8.5 4.50 6.90
FEYE 170127C00009000 C 01/27/17 9.0 3.60 6.40
FEYE 170127C00009500 C 01/27/17 9.5 2.90 5.90
FEYE 170127C00010000 C 01/27/17 10.0 2.92 5.40
FEYE 170127C00010500 C 01/27/17 10.5 2.51 4.80
FEYE 170127C00011000 C 01/27/17 11.0 2.00 2.63
FEYE 170127C00011500 C 01/27/17 11.5 1.48 2.09
FEYE 170127C00012000 C 01/27/17 12.0 1.13 1.20
FEYE 170127C00012500 C 01/27/17 12.5 0.72 0.77
FEYE 170127C00013000 C 01/27/17 13.0 0.39 0.43
FEYE 170127C00013500 C 01/27/17 13.5 0.17 0.21
FEYE 170127C00014000 C 01/27/17 14.0 0.07 0.11
FEYE 170127C00014500 C 01/27/17 14.5 0.02 0.06
FEYE 170127C00015000 C 01/27/17 15.0 0.00 0.09
FEYE 170127C00015500 C 01/27/17 15.5 0.00 0.09
FEYE 170127C00016000 C 01/27/17 16.0 0.00 0.14
FEYE 170127C00016500 C 01/27/17 16.5 0.00 0.24
FEYE 170127C00017000 C 01/27/17 17.0 0.00 0.35
FEYE 170127C00017500 C 01/27/17 17.5 0.00 0.49
FEYE 170127C00018000 C 01/27/17 18.0 0.00 0.18
FEYE 170127C00018500 C 01/27/17 18.5 0.00 0.97
FEYE 170127C00019000 C 01/27/17 19.0 0.00 0.23
FEYE 170127C00019500 C 01/27/17 19.5 0.00 1.10
FEYE 170127C00020000 C 01/27/17 20.0 0.00 0.47
FEYE 170127C00020500 C 01/27/17 20.5 0.00 0.92
FEYE 170127C00021000 C 01/27/17 21.0 0.00 0.49
FEYE 170127C00021500 C 01/27/17 21.5 0.00 0.96
FEYE 170127C00022000 C 01/27/17 22.0 0.00 0.14
FEYE 170127C00022500 C 01/27/17 22.5 0.00 1.38
FEYE 170127C00023000 C 01/27/17 23.0 0.00 0.82
FEYE 170127C00023500 C 01/27/17 23.5 0.00 1.18
FEYE 170127C00024000 C 01/27/17 24.0 0.00 0.64
FEYE 170127C00024500 C 01/27/17 24.5 0.00 1.84
FEYE 170127P00002500 P 01/27/17 2.5 0.00 0.46
FEYE 170127P00005000 P 01/27/17 5.0 0.00 0.46
FEYE 170127P00007000 P 01/27/17 7.0 0.00 0.47
FEYE 170127P00008000 P 01/27/17 8.0 0.00 0.48
FEYE 170127P00008500 P 01/27/17 8.5 0.00 0.83
FEYE 170127P00009000 P 01/27/17 9.0 0.00 0.50
FEYE 170127P00009500 P 01/27/17 9.5 0.00 0.79
FEYE 170127P00010000 P 01/27/17 10.0 0.00 0.21
FEYE 170127P00010500 P 01/27/17 10.5 0.00 0.33
FEYE 170127P00011000 P 01/27/17 11.0 0.00 0.20
FEYE 170127P00011500 P 01/27/17 11.5 0.00 0.47
FEYE 170127P00012000 P 01/27/17 12.0 0.03 0.16
FEYE 170127P00012500 P 01/27/17 12.5 0.11 0.13
FEYE 170127P00013000 P 01/27/17 13.0 0.28 0.31
FEYE 170127P00013500 P 01/27/17 13.5 0.56 0.60
FEYE 170127P00014000 P 01/27/17 14.0 0.86 1.21
FEYE 170127P00014500 P 01/27/17 14.5 1.11 1.57
FEYE 170127P00015000 P 01/27/17 15.0 1.51 2.27
FEYE 170127P00015500 P 01/27/17 15.5 1.94 2.99
FEYE 170127P00016000 P 01/27/17 16.0 2.40 3.20
FEYE 170127P00016500 P 01/27/17 16.5 2.95 5.20
FEYE 170127P00017000 P 01/27/17 17.0 3.25 5.55
FEYE 170127P00017500 P 01/27/17 17.5 3.80 6.30
FEYE 170127P00018000 P 01/27/17 18.0 4.25 6.80
FEYE 170127P00018500 P 01/27/17 18.5 4.75 7.20
FEYE 170127P00019000 P 01/27/17 19.0 5.40 8.05
FEYE 170127P00019500 P 01/27/17 19.5 4.80 8.20
FEYE 170127P00020000 P 01/27/17 20.0 6.15 9.05
FEYE 170127P00020500 P 01/27/17 20.5 6.85 9.20
FEYE 170127P00021000 P 01/27/17 21.0 5.60 9.80
FEYE 170127P00021500 P 01/27/17 21.5 6.05 10.20
FEYE 170127P00022000 P 01/27/17 22.0 7.40 10.80
FEYE 170127P00022500 P 01/27/17 22.5 7.10 11.20
FEYE 170127P00023000 P 01/27/17 23.0 8.50 11.80
FEYE 170127P00023500 P 01/27/17 23.5 8.90 12.20
FEYE 170127P00024000 P 01/27/17 24.0 8.75 12.80
FEYE 170127P00024500 P 01/27/17 24.5 10.50 11.80
FEYE 170203C00007000 C 02/03/17 7.0 5.90 6.75
FEYE 170203C00008000 C 02/03/17 8.0 4.55 6.20
FEYE 170203C00008500 C 02/03/17 8.5 4.05 6.85
FEYE 170203C00009000 C 02/03/17 9.0 2.68 4.95
FEYE 170203C00009500 C 02/03/17 9.5 2.23 5.90
FEYE 170203C00010000 C 02/03/17 10.0 2.82 4.45
FEYE 170203C00010500 C 02/03/17 10.5 2.33 4.90
FEYE 170203C00011000 C 02/03/17 11.0 2.15 2.76
FEYE 170203C00011500 C 02/03/17 11.5 1.58 2.44
FEYE 170203C00012000 C 02/03/17 12.0 1.36 1.64
FEYE 170203C00012500 C 02/03/17 12.5 1.13 1.26
FEYE 170203C00013000 C 02/03/17 13.0 0.91 0.97
FEYE 170203C00013500 C 02/03/17 13.5 0.69 0.74
FEYE 170203C00014000 C 02/03/17 14.0 0.51 0.56
FEYE 170203C00014500 C 02/03/17 14.5 0.37 0.42
FEYE 170203C00015000 C 02/03/17 15.0 0.26 0.31
FEYE 170203C00015500 C 02/03/17 15.5 0.18 0.23
FEYE 170203C00016000 C 02/03/17 16.0 0.11 0.18
FEYE 170203C00016500 C 02/03/17 16.5 0.09 0.13
FEYE 170203C00017000 C 02/03/17 17.0 0.06 0.11
FEYE 170203C00017500 C 02/03/17 17.5 0.00 0.34
FEYE 170203C00018000 C 02/03/17 18.0 0.00 0.22
FEYE 170203C00018500 C 02/03/17 18.5 0.00 0.21
FEYE 170203C00019000 C 02/03/17 19.0 0.00 0.12
FEYE 170203C00019500 C 02/03/17 19.5 0.00 0.16
FEYE 170203C00020000 C 02/03/17 20.0 0.00 0.15
FEYE 170203C00020500 C 02/03/17 20.5 0.00 0.47
FEYE 170203C00021000 C 02/03/17 21.0 0.00 0.14
FEYE 170203C00021500 C 02/03/17 21.5 0.00 0.48
FEYE 170203C00022000 C 02/03/17 22.0 0.00 0.49
FEYE 170203C00022500 C 02/03/17 22.5 0.00 2.10
FEYE 170203C00023000 C 02/03/17 23.0 0.00 0.45
FEYE 170203C00023500 C 02/03/17 23.5 0.00 2.12
FEYE 170203C00024000 C 02/03/17 24.0 0.00 0.56
FEYE 170203P00007000 P 02/03/17 7.0 0.00 1.50
FEYE 170203P00008000 P 02/03/17 8.0 0.00 1.11
FEYE 170203P00008500 P 02/03/17 8.5 0.00 0.75
FEYE 170203P00009000 P 02/03/17 9.0 0.00 0.24
FEYE 170203P00009500 P 02/03/17 9.5 0.00 0.22
FEYE 170203P00010000 P 02/03/17 10.0 0.04 0.18
FEYE 170203P00010500 P 02/03/17 10.5 0.09 0.17
FEYE 170203P00011000 P 02/03/17 11.0 0.16 0.23
FEYE 170203P00011500 P 02/03/17 11.5 0.26 0.30
FEYE 170203P00012000 P 02/03/17 12.0 0.39 0.44
FEYE 170203P00012500 P 02/03/17 12.5 0.57 0.60
FEYE 170203P00013000 P 02/03/17 13.0 0.79 0.84
FEYE 170203P00013500 P 02/03/17 13.5 0.95 1.14
FEYE 170203P00014000 P 02/03/17 14.0 1.33 1.49
FEYE 170203P00014500 P 02/03/17 14.5 1.65 2.11
FEYE 170203P00015000 P 02/03/17 15.0 1.99 2.37
FEYE 170203P00015500 P 02/03/17 15.5 1.34 2.88
FEYE 170203P00016000 P 02/03/17 16.0 2.61 3.30
FEYE 170203P00016500 P 02/03/17 16.5 2.91 4.40
FEYE 170203P00017000 P 02/03/17 17.0 2.86 4.35
FEYE 170203P00017500 P 02/03/17 17.5 3.95 4.75
FEYE 170203P00018000 P 02/03/17 18.0 4.35 6.40
FEYE 170203P00018500 P 02/03/17 18.5 4.80 7.20
FEYE 170203P00019000 P 02/03/17 19.0 4.40 7.75
FEYE 170203P00019500 P 02/03/17 19.5 4.90 8.25
FEYE 170203P00020000 P 02/03/17 20.0 5.45 7.35
FEYE 170203P00020500 P 02/03/17 20.5 6.55 9.25
FEYE 170203P00021000 P 02/03/17 21.0 5.65 9.35
FEYE 170203P00021500 P 02/03/17 21.5 6.15 10.50
FEYE 170203P00022000 P 02/03/17 22.0 6.50 10.80
FEYE 170203P00022500 P 02/03/17 22.5 7.10 11.25
FEYE 170203P00023000 P 02/03/17 23.0 7.50 11.80
FEYE 170203P00023500 P 02/03/17 23.5 8.10 12.25
FEYE 170203P00024000 P 02/03/17 24.0 9.95 11.55
FEYE 170210C00005000 C 02/10/17 5.0 7.45 8.70
FEYE 170210C00005500 C 02/10/17 5.5 6.40 10.00
FEYE 170210C00006000 C 02/10/17 6.0 6.60 9.40
FEYE 170210C00006500 C 02/10/17 6.5 6.10 8.90
FEYE 170210C00007000 C 02/10/17 7.0 5.60 8.40
FEYE 170210C00007500 C 02/10/17 7.5 4.95 7.10
FEYE 170210C00008000 C 02/10/17 8.0 4.65 7.40
FEYE 170210C00008500 C 02/10/17 8.5 4.10 6.20
FEYE 170210C00009000 C 02/10/17 9.0 3.80 5.70
FEYE 170210C00009500 C 02/10/17 9.5 3.15 5.10
FEYE 170210C00010000 C 02/10/17 10.0 2.81 3.80
FEYE 170210C00010500 C 02/10/17 10.5 2.37 3.35
FEYE 170210C00011000 C 02/10/17 11.0 1.98 2.68
FEYE 170210C00011500 C 02/10/17 11.5 1.79 2.06
FEYE 170210C00012000 C 02/10/17 12.0 1.48 1.66
FEYE 170210C00012500 C 02/10/17 12.5 1.19 1.32
FEYE 170210C00013000 C 02/10/17 13.0 0.97 1.02
FEYE 170210C00013500 C 02/10/17 13.5 0.74 0.82
FEYE 170210C00014000 C 02/10/17 14.0 0.56 0.61
FEYE 170210C00014500 C 02/10/17 14.5 0.42 0.47
FEYE 170210C00015000 C 02/10/17 15.0 0.31 0.35
FEYE 170210C00015500 C 02/10/17 15.5 0.22 0.27
FEYE 170210C00016000 C 02/10/17 16.0 0.16 0.21
FEYE 170210C00016500 C 02/10/17 16.5 0.11 0.16
FEYE 170210C00017000 C 02/10/17 17.0 0.08 0.17
FEYE 170210C00017500 C 02/10/17 17.5 0.01 0.25
FEYE 170210C00018000 C 02/10/17 18.0 0.00 0.35
FEYE 170210C00018500 C 02/10/17 18.5 0.00 0.14
FEYE 170210C00019000 C 02/10/17 19.0 0.00 0.38
FEYE 170210C00019500 C 02/10/17 19.5 0.00 0.16
FEYE 170210C00020000 C 02/10/17 20.0 0.00 0.40
FEYE 170210C00020500 C 02/10/17 20.5 0.00 0.48
FEYE 170210C00021000 C 02/10/17 21.0 0.00 0.38
FEYE 170210C00021500 C 02/10/17 21.5 0.00 2.12
FEYE 170210C00022000 C 02/10/17 22.0 0.00 0.47
FEYE 170210C00022500 C 02/10/17 22.5 0.00 2.12
FEYE 170210C00023000 C 02/10/17 23.0 0.00 0.47
FEYE 170210C00023500 C 02/10/17 23.5 0.00 2.12
FEYE 170210C00024000 C 02/10/17 24.0 0.00 0.50
FEYE 170210P00005000 P 02/10/17 5.0 0.00 0.81
FEYE 170210P00005500 P 02/10/17 5.5 0.00 0.93
FEYE 170210P00006000 P 02/10/17 6.0 0.00 1.13
FEYE 170210P00006500 P 02/10/17 6.5 0.00 1.54
FEYE 170210P00007000 P 02/10/17 7.0 0.00 1.54
FEYE 170210P00007500 P 02/10/17 7.5 0.00 0.95
FEYE 170210P00008000 P 02/10/17 8.0 0.00 0.78
FEYE 170210P00008500 P 02/10/17 8.5 0.00 1.26
FEYE 170210P00009000 P 02/10/17 9.0 0.00 0.48
FEYE 170210P00009500 P 02/10/17 9.5 0.00 0.20
FEYE 170210P00010000 P 02/10/17 10.0 0.03 0.18
FEYE 170210P00010500 P 02/10/17 10.5 0.07 0.40
FEYE 170210P00011000 P 02/10/17 11.0 0.15 0.25
FEYE 170210P00011500 P 02/10/17 11.5 0.29 0.35
FEYE 170210P00012000 P 02/10/17 12.0 0.43 0.49
FEYE 170210P00012500 P 02/10/17 12.5 0.62 0.67
FEYE 170210P00013000 P 02/10/17 13.0 0.84 0.89
FEYE 170210P00013500 P 02/10/17 13.5 1.06 1.27
FEYE 170210P00014000 P 02/10/17 14.0 1.41 1.54
FEYE 170210P00014500 P 02/10/17 14.5 1.75 1.96
FEYE 170210P00015000 P 02/10/17 15.0 2.00 2.42
FEYE 170210P00015500 P 02/10/17 15.5 1.99 2.87
FEYE 170210P00016000 P 02/10/17 16.0 2.74 3.25
FEYE 170210P00016500 P 02/10/17 16.5 2.97 3.85
FEYE 170210P00017000 P 02/10/17 17.0 3.50 4.45
FEYE 170210P00017500 P 02/10/17 17.5 3.95 5.35
FEYE 170210P00018000 P 02/10/17 18.0 3.60 6.10
FEYE 170210P00018500 P 02/10/17 18.5 4.00 7.20
FEYE 170210P00019000 P 02/10/17 19.0 4.50 7.40
FEYE 170210P00019500 P 02/10/17 19.5 5.80 7.30
FEYE 170210P00020000 P 02/10/17 20.0 6.25 7.90
FEYE 170210P00020500 P 02/10/17 20.5 6.25 8.45
FEYE 170210P00021000 P 02/10/17 21.0 6.90 9.85
FEYE 170210P00021500 P 02/10/17 21.5 7.00 10.15
FEYE 170210P00022000 P 02/10/17 22.0 6.60 10.90
FEYE 170210P00022500 P 02/10/17 22.5 7.20 11.25
FEYE 170210P00023000 P 02/10/17 23.0 7.65 11.80
FEYE 170210P00023500 P 02/10/17 23.5 8.10 12.65
FEYE 170210P00024000 P 02/10/17 24.0 9.95 11.55
FEYE 170217C00004000 C 02/17/17 4.0 8.75 9.70
FEYE 170217C00005000 C 02/17/17 5.0 6.25 10.50
FEYE 170217C00006000 C 02/17/17 6.0 6.70 9.45
FEYE 170217C00007000 C 02/17/17 7.0 5.90 6.75
FEYE 170217C00008000 C 02/17/17 8.0 5.00 5.75
FEYE 170217C00009000 C 02/17/17 9.0 3.90 4.80
FEYE 170217C00010000 C 02/17/17 10.0 3.10 3.75
FEYE 170217C00011000 C 02/17/17 11.0 2.27 2.51
FEYE 170217C00012000 C 02/17/17 12.0 1.60 1.66
FEYE 170217C00013000 C 02/17/17 13.0 1.04 1.08
FEYE 170217C00014000 C 02/17/17 14.0 0.62 0.66
FEYE 170217C00015000 C 02/17/17 15.0 0.36 0.40
FEYE 170217C00016000 C 02/17/17 16.0 0.20 0.24
FEYE 170217C00017000 C 02/17/17 17.0 0.10 0.17
FEYE 170217C00018000 C 02/17/17 18.0 0.05 0.11
FEYE 170217C00019000 C 02/17/17 19.0 0.03 0.08
FEYE 170217C00020000 C 02/17/17 20.0 0.01 0.10
FEYE 170217C00021000 C 02/17/17 21.0 0.00 0.09
FEYE 170217C00022000 C 02/17/17 22.0 0.00 0.08
FEYE 170217C00023000 C 02/17/17 23.0 0.00 0.07
FEYE 170217C00024000 C 02/17/17 24.0 0.00 0.06
FEYE 170217P00004000 P 02/17/17 4.0 0.00 0.03
FEYE 170217P00005000 P 02/17/17 5.0 0.00 0.03
FEYE 170217P00006000 P 02/17/17 6.0 0.00 0.04
FEYE 170217P00007000 P 02/17/17 7.0 0.00 0.05
FEYE 170217P00008000 P 02/17/17 8.0 0.00 0.07
FEYE 170217P00009000 P 02/17/17 9.0 0.02 0.10
FEYE 170217P00010000 P 02/17/17 10.0 0.10 0.13
FEYE 170217P00011000 P 02/17/17 11.0 0.24 0.27
FEYE 170217P00012000 P 02/17/17 12.0 0.49 0.53
FEYE 170217P00013000 P 02/17/17 13.0 0.90 0.95
FEYE 170217P00014000 P 02/17/17 14.0 1.43 1.58
FEYE 170217P00015000 P 02/17/17 15.0 2.17 2.32
FEYE 170217P00016000 P 02/17/17 16.0 3.00 3.20
FEYE 170217P00017000 P 02/17/17 17.0 2.10 4.20
FEYE 170217P00018000 P 02/17/17 18.0 3.05 5.15
FEYE 170217P00019000 P 02/17/17 19.0 3.95 6.60
FEYE 170217P00020000 P 02/17/17 20.0 6.00 7.25
FEYE 170217P00021000 P 02/17/17 21.0 5.60 8.30
FEYE 170217P00022000 P 02/17/17 22.0 6.90 10.75
FEYE 170217P00023000 P 02/17/17 23.0 7.50 11.75
FEYE 170217P00024000 P 02/17/17 24.0 10.45 11.20
FEYE 170224C00007500 C 02/24/17 7.5 5.40 6.35
FEYE 170224C00008000 C 02/24/17 8.0 4.30 6.65
FEYE 170224C00008500 C 02/24/17 8.5 4.25 6.00
FEYE 170224C00009000 C 02/24/17 9.0 3.90 4.95
FEYE 170224C00009500 C 02/24/17 9.5 3.40 4.30
FEYE 170224C00010000 C 02/24/17 10.0 2.74 3.80
FEYE 170224C00010500 C 02/24/17 10.5 2.70 3.35
FEYE 170224C00011000 C 02/24/17 11.0 2.31 2.53
FEYE 170224C00011500 C 02/24/17 11.5 1.95 2.14
FEYE 170224C00012000 C 02/24/17 12.0 1.60 1.79
FEYE 170224C00012500 C 02/24/17 12.5 1.30 1.47
FEYE 170224C00013000 C 02/24/17 13.0 1.09 1.14
FEYE 170224C00013500 C 02/24/17 13.5 0.85 0.94
FEYE 170224C00014000 C 02/24/17 14.0 0.66 0.74
FEYE 170224C00014500 C 02/24/17 14.5 0.50 0.57
FEYE 170224C00015000 C 02/24/17 15.0 0.38 0.45
FEYE 170224C00015500 C 02/24/17 15.5 0.27 0.36
FEYE 170224C00016000 C 02/24/17 16.0 0.22 0.27
FEYE 170224C00016500 C 02/24/17 16.5 0.17 0.23
FEYE 170224C00017000 C 02/24/17 17.0 0.12 0.21
FEYE 170224C00017500 C 02/24/17 17.5 0.09 0.20
FEYE 170224C00018000 C 02/24/17 18.0 0.06 0.13
FEYE 170224C00018500 C 02/24/17 18.5 0.03 0.12
FEYE 170224C00019000 C 02/24/17 19.0 0.01 0.10
FEYE 170224C00019500 C 02/24/17 19.5 0.00 0.13
FEYE 170224C00020000 C 02/24/17 20.0 0.00 0.11
FEYE 170224C00020500 C 02/24/17 20.5 0.00 0.11
FEYE 170224C00021000 C 02/24/17 21.0 0.00 0.09
FEYE 170224C00021500 C 02/24/17 21.5 0.00 0.09
FEYE 170224C00022000 C 02/24/17 22.0 0.00 0.09
FEYE 170224C00022500 C 02/24/17 22.5 0.00 0.07
FEYE 170224C00023000 C 02/24/17 23.0 0.00 0.08
FEYE 170224C00023500 C 02/24/17 23.5 0.00 0.07
FEYE 170224C00024000 C 02/24/17 24.0 0.00 0.07
FEYE 170224P00007500 P 02/24/17 7.5 0.00 0.07
FEYE 170224P00008000 P 02/24/17 8.0 0.00 0.09
FEYE 170224P00008500 P 02/24/17 8.5 0.00 0.10
FEYE 170224P00009000 P 02/24/17 9.0 0.02 0.12
FEYE 170224P00009500 P 02/24/17 9.5 0.05 0.16
FEYE 170224P00010000 P 02/24/17 10.0 0.09 0.21
FEYE 170224P00010500 P 02/24/17 10.5 0.14 0.27
FEYE 170224P00011000 P 02/24/17 11.0 0.25 0.31
FEYE 170224P00011500 P 02/24/17 11.5 0.36 0.46
FEYE 170224P00012000 P 02/24/17 12.0 0.51 0.58
FEYE 170224P00012500 P 02/24/17 12.5 0.70 0.79
FEYE 170224P00013000 P 02/24/17 13.0 0.94 1.04
FEYE 170224P00013500 P 02/24/17 13.5 1.17 1.31
FEYE 170224P00014000 P 02/24/17 14.0 1.46 1.62
FEYE 170224P00014500 P 02/24/17 14.5 1.82 1.98
FEYE 170224P00015000 P 02/24/17 15.0 2.20 2.37
FEYE 170224P00015500 P 02/24/17 15.5 2.59 2.81
FEYE 170224P00016000 P 02/24/17 16.0 3.05 3.25
FEYE 170224P00016500 P 02/24/17 16.5 3.35 3.70
FEYE 170224P00017000 P 02/24/17 17.0 3.60 4.20
FEYE 170224P00017500 P 02/24/17 17.5 4.05 4.65
FEYE 170224P00018000 P 02/24/17 18.0 4.55 5.15
FEYE 170224P00018500 P 02/24/17 18.5 4.90 5.70
FEYE 170224P00019000 P 02/24/17 19.0 5.50 6.35
FEYE 170224P00019500 P 02/24/17 19.5 5.85 6.85
FEYE 170224P00020000 P 02/24/17 20.0 6.40 8.00
FEYE 170224P00020500 P 02/24/17 20.5 6.70 8.40
FEYE 170224P00021000 P 02/24/17 21.0 7.20 9.55
FEYE 170224P00021500 P 02/24/17 21.5 6.90 9.35
FEYE 170224P00022000 P 02/24/17 22.0 7.45 10.90
FEYE 170224P00022500 P 02/24/17 22.5 7.90 11.20
FEYE 170224P00023000 P 02/24/17 23.0 8.95 11.85
FEYE 170224P00023500 P 02/24/17 23.5 8.10 12.20
FEYE 170224P00024000 P 02/24/17 24.0 10.05 11.65
FEYE 170303C00005500 C 03/03/17 5.5 7.30 8.25
FEYE 170303C00006000 C 03/03/17 6.0 6.90 9.25
FEYE 170303C00006500 C 03/03/17 6.5 5.95 8.80
FEYE 170303C00007000 C 03/03/17 7.0 5.40 7.60
FEYE 170303C00007500 C 03/03/17 7.5 4.90 7.00
FEYE 170303C00008000 C 03/03/17 8.0 4.45 6.70
FEYE 170303C00008500 C 03/03/17 8.5 3.50 6.20
FEYE 170303C00009000 C 03/03/17 9.0 3.35 5.65
FEYE 170303C00009500 C 03/03/17 9.5 3.40 5.95
FEYE 170303C00010000 C 03/03/17 10.0 2.97 3.60
FEYE 170303C00010500 C 03/03/17 10.5 2.65 3.45
FEYE 170303C00011000 C 03/03/17 11.0 2.36 2.58
FEYE 170303C00011500 C 03/03/17 11.5 2.00 2.20
FEYE 170303C00012000 C 03/03/17 12.0 1.66 1.86
FEYE 170303C00012500 C 03/03/17 12.5 1.35 1.54
FEYE 170303C00013000 C 03/03/17 13.0 1.15 1.20
FEYE 170303C00013500 C 03/03/17 13.5 0.91 0.98
FEYE 170303C00014000 C 03/03/17 14.0 0.73 0.78
FEYE 170303C00014500 C 03/03/17 14.5 0.55 0.67
FEYE 170303C00015000 C 03/03/17 15.0 0.41 0.50
FEYE 170303C00015500 C 03/03/17 15.5 0.31 0.45
FEYE 170303C00016000 C 03/03/17 16.0 0.23 0.31
FEYE 170303C00016500 C 03/03/17 16.5 0.21 0.26
FEYE 170303C00017000 C 03/03/17 17.0 0.13 0.28
FEYE 170303C00017500 C 03/03/17 17.5 0.08 0.23
FEYE 170303C00018000 C 03/03/17 18.0 0.05 0.21
FEYE 170303C00018500 C 03/03/17 18.5 0.03 0.18
FEYE 170303C00019000 C 03/03/17 19.0 0.01 0.16
FEYE 170303C00019500 C 03/03/17 19.5 0.00 0.14
FEYE 170303C00020000 C 03/03/17 20.0 0.00 0.13
FEYE 170303C00020500 C 03/03/17 20.5 0.00 0.11
FEYE 170303C00021000 C 03/03/17 21.0 0.00 0.11
FEYE 170303C00021500 C 03/03/17 21.5 0.00 0.10
FEYE 170303C00022000 C 03/03/17 22.0 0.00 0.09
FEYE 170303C00022500 C 03/03/17 22.5 0.00 0.09
FEYE 170303C00023000 C 03/03/17 23.0 0.00 0.08
FEYE 170303C00023500 C 03/03/17 23.5 0.00 0.07
FEYE 170303C00024000 C 03/03/17 24.0 0.00 0.08
FEYE 170303P00005500 P 03/03/17 5.5 0.00 0.04
FEYE 170303P00006000 P 03/03/17 6.0 0.00 0.05
FEYE 170303P00006500 P 03/03/17 6.5 0.00 0.06
FEYE 170303P00007000 P 03/03/17 7.0 0.00 0.07
FEYE 170303P00007500 P 03/03/17 7.5 0.00 0.08
FEYE 170303P00008000 P 03/03/17 8.0 0.00 0.11
FEYE 170303P00008500 P 03/03/17 8.5 0.02 0.11
FEYE 170303P00009000 P 03/03/17 9.0 0.03 0.14
FEYE 170303P00009500 P 03/03/17 9.5 0.06 0.19
FEYE 170303P00010000 P 03/03/17 10.0 0.10 0.23
FEYE 170303P00010500 P 03/03/17 10.5 0.17 0.31
FEYE 170303P00011000 P 03/03/17 11.0 0.27 0.39
FEYE 170303P00011500 P 03/03/17 11.5 0.39 0.51
FEYE 170303P00012000 P 03/03/17 12.0 0.58 0.63
FEYE 170303P00012500 P 03/03/17 12.5 0.75 0.86
FEYE 170303P00013000 P 03/03/17 13.0 1.01 1.06
FEYE 170303P00013500 P 03/03/17 13.5 1.23 1.36
FEYE 170303P00014000 P 03/03/17 14.0 1.52 1.67
FEYE 170303P00014500 P 03/03/17 14.5 1.87 2.05
FEYE 170303P00015000 P 03/03/17 15.0 2.24 2.43
FEYE 170303P00015500 P 03/03/17 15.5 2.63 2.83
FEYE 170303P00016000 P 03/03/17 16.0 3.05 3.25
FEYE 170303P00016500 P 03/03/17 16.5 3.50 3.70
FEYE 170303P00017000 P 03/03/17 17.0 3.55 4.65
FEYE 170303P00017500 P 03/03/17 17.5 3.90 4.70
FEYE 170303P00018000 P 03/03/17 18.0 4.25 6.80
FEYE 170303P00018500 P 03/03/17 18.5 4.85 7.40
FEYE 170303P00019000 P 03/03/17 19.0 4.75 6.95
FEYE 170303P00019500 P 03/03/17 19.5 5.70 7.45
FEYE 170303P00020000 P 03/03/17 20.0 6.00 8.05
FEYE 170303P00020500 P 03/03/17 20.5 6.00 8.45
FEYE 170303P00021000 P 03/03/17 21.0 6.35 9.90
FEYE 170303P00021500 P 03/03/17 21.5 6.85 10.25
FEYE 170303P00022000 P 03/03/17 22.0 7.60 10.80
FEYE 170303P00022500 P 03/03/17 22.5 7.45 11.20
FEYE 170303P00023000 P 03/03/17 23.0 8.60 11.80
FEYE 170303P00023500 P 03/03/17 23.5 8.15 12.15
FEYE 170303P00024000 P 03/03/17 24.0 9.85 11.65
FEYE 170317C00005000 C 03/17/17 5.0 7.75 8.75
FEYE 170317C00006000 C 03/17/17 6.0 6.90 9.50
FEYE 170317C00007000 C 03/17/17 7.0 5.95 6.80
FEYE 170317C00008000 C 03/17/17 8.0 5.00 5.75
FEYE 170317C00009000 C 03/17/17 9.0 4.15 4.90
FEYE 170317C00010000 C 03/17/17 10.0 3.25 3.40
FEYE 170317C00011000 C 03/17/17 11.0 2.50 2.57
FEYE 170317C00012000 C 03/17/17 12.0 1.81 1.87
FEYE 170317C00013000 C 03/17/17 13.0 1.26 1.31
FEYE 170317C00014000 C 03/17/17 14.0 0.85 0.89
FEYE 170317C00015000 C 03/17/17 15.0 0.54 0.59
FEYE 170317C00016000 C 03/17/17 16.0 0.34 0.39
FEYE 170317C00017000 C 03/17/17 17.0 0.20 0.32
FEYE 170317C00018000 C 03/17/17 18.0 0.12 0.23
FEYE 170317C00019000 C 03/17/17 19.0 0.10 0.20
FEYE 170317C00020000 C 03/17/17 20.0 0.06 0.13
FEYE 170317C00021000 C 03/17/17 21.0 0.04 0.10
FEYE 170317C00022000 C 03/17/17 22.0 0.03 0.10
FEYE 170317C00023000 C 03/17/17 23.0 0.02 0.07
FEYE 170317C00024000 C 03/17/17 24.0 0.01 0.05
FEYE 170317C00025000 C 03/17/17 25.0 0.00 0.08
FEYE 170317C00026000 C 03/17/17 26.0 0.00 0.09
FEYE 170317C00027000 C 03/17/17 27.0 0.00 0.09
FEYE 170317C00028000 C 03/17/17 28.0 0.00 0.06
FEYE 170317C00029000 C 03/17/17 29.0 0.00 0.06
FEYE 170317C00030000 C 03/17/17 30.0 0.00 0.08
FEYE 170317C00031000 C 03/17/17 31.0 0.00 0.05
FEYE 170317C00032000 C 03/17/17 32.0 0.00 0.04
FEYE 170317C00033000 C 03/17/17 33.0 0.00 0.08
FEYE 170317C00034000 C 03/17/17 34.0 0.00 0.08
FEYE 170317P00005000 P 03/17/17 5.0 0.00 0.04
FEYE 170317P00006000 P 03/17/17 6.0 0.00 0.31
FEYE 170317P00007000 P 03/17/17 7.0 0.00 0.09
FEYE 170317P00008000 P 03/17/17 8.0 0.01 0.12
FEYE 170317P00009000 P 03/17/17 9.0 0.06 0.19
FEYE 170317P00010000 P 03/17/17 10.0 0.16 0.24
FEYE 170317P00011000 P 03/17/17 11.0 0.38 0.41
FEYE 170317P00012000 P 03/17/17 12.0 0.68 0.72
FEYE 170317P00013000 P 03/17/17 13.0 1.12 1.16
FEYE 170317P00014000 P 03/17/17 14.0 1.63 1.78
FEYE 170317P00015000 P 03/17/17 15.0 2.32 2.53
FEYE 170317P00016000 P 03/17/17 16.0 3.15 3.35
FEYE 170317P00017000 P 03/17/17 17.0 4.00 4.20
FEYE 170317P00018000 P 03/17/17 18.0 4.55 5.20
FEYE 170317P00019000 P 03/17/17 19.0 5.50 6.55
FEYE 170317P00020000 P 03/17/17 20.0 6.40 7.30
FEYE 170317P00021000 P 03/17/17 21.0 7.55 8.20
FEYE 170317P00022000 P 03/17/17 22.0 8.25 9.25
FEYE 170317P00023000 P 03/17/17 23.0 9.45 10.35
FEYE 170317P00024000 P 03/17/17 24.0 10.25 12.80
FEYE 170317P00025000 P 03/17/17 25.0 10.85 12.45
FEYE 170317P00026000 P 03/17/17 26.0 11.85 13.45
FEYE 170317P00027000 P 03/17/17 27.0 13.30 14.20
FEYE 170317P00028000 P 03/17/17 28.0 13.85 15.45
FEYE 170317P00029000 P 03/17/17 29.0 15.30 16.30
FEYE 170317P00030000 P 03/17/17 30.0 15.15 19.20
FEYE 170317P00031000 P 03/17/17 31.0 16.90 20.20
FEYE 170317P00032000 P 03/17/17 32.0 17.60 21.20
FEYE 170317P00033000 P 03/17/17 33.0 18.80 22.20
FEYE 170317P00034000 P 03/17/17 34.0 20.25 21.60
FEYE 170616C00003000 C 06/16/17 3.0 9.75 10.75
FEYE 170616C00004000 C 06/16/17 4.0 7.25 11.45
FEYE 170616C00005000 C 06/16/17 5.0 6.65 10.55
FEYE 170616C00006000 C 06/16/17 6.0 7.05 7.95
FEYE 170616C00007000 C 06/16/17 7.0 6.10 6.90
FEYE 170616C00008000 C 06/16/17 8.0 5.30 5.90
FEYE 170616C00009000 C 06/16/17 9.0 4.35 5.05
FEYE 170616C00010000 C 06/16/17 10.0 3.75 3.85
FEYE 170616C00011000 C 06/16/17 11.0 3.00 3.20
FEYE 170616C00012000 C 06/16/17 12.0 2.41 2.50
FEYE 170616C00013000 C 06/16/17 13.0 1.92 1.96
FEYE 170616C00014000 C 06/16/17 14.0 1.49 1.55
FEYE 170616C00015000 C 06/16/17 15.0 1.15 1.20
FEYE 170616C00016000 C 06/16/17 16.0 0.87 0.93
FEYE 170616C00017000 C 06/16/17 17.0 0.66 0.72
FEYE 170616C00018000 C 06/16/17 18.0 0.49 0.56
FEYE 170616C00019000 C 06/16/17 19.0 0.38 0.48
FEYE 170616C00020000 C 06/16/17 20.0 0.28 0.42
FEYE 170616C00021000 C 06/16/17 21.0 0.21 0.39
FEYE 170616C00022000 C 06/16/17 22.0 0.15 0.31
FEYE 170616C00023000 C 06/16/17 23.0 0.10 0.26
FEYE 170616C00024000 C 06/16/17 24.0 0.08 0.22
FEYE 170616C00025000 C 06/16/17 25.0 0.05 0.20
FEYE 170616C00026000 C 06/16/17 26.0 0.03 0.16
FEYE 170616C00027000 C 06/16/17 27.0 0.04 0.13
FEYE 170616C00028000 C 06/16/17 28.0 0.03 0.12
FEYE 170616P00003000 P 06/16/17 3.0 0.00 0.04
FEYE 170616P00004000 P 06/16/17 4.0 0.00 0.05
FEYE 170616P00005000 P 06/16/17 5.0 0.00 0.10
FEYE 170616P00006000 P 06/16/17 6.0 0.03 0.14
FEYE 170616P00007000 P 06/16/17 7.0 0.08 0.22
FEYE 170616P00008000 P 06/16/17 8.0 0.17 0.33
FEYE 170616P00009000 P 06/16/17 9.0 0.32 0.49
FEYE 170616P00010000 P 06/16/17 10.0 0.56 0.62
FEYE 170616P00011000 P 06/16/17 11.0 0.85 0.93
FEYE 170616P00012000 P 06/16/17 12.0 1.26 1.31
FEYE 170616P00013000 P 06/16/17 13.0 1.74 1.77
FEYE 170616P00014000 P 06/16/17 14.0 2.31 2.35
FEYE 170616P00015000 P 06/16/17 15.0 2.96 3.05
FEYE 170616P00016000 P 06/16/17 16.0 3.65 3.80
FEYE 170616P00017000 P 06/16/17 17.0 4.45 4.60
FEYE 170616P00018000 P 06/16/17 18.0 5.25 5.45
FEYE 170616P00019000 P 06/16/17 19.0 6.10 6.35
FEYE 170616P00020000 P 06/16/17 20.0 6.85 7.25
FEYE 170616P00021000 P 06/16/17 21.0 7.70 8.25
FEYE 170616P00022000 P 06/16/17 22.0 8.55 9.25
FEYE 170616P00023000 P 06/16/17 23.0 9.40 10.25
FEYE 170616P00024000 P 06/16/17 24.0 10.15 11.65
FEYE 170616P00025000 P 06/16/17 25.0 11.25 12.10
FEYE 170616P00026000 P 06/16/17 26.0 11.90 13.50
FEYE 170616P00027000 P 06/16/17 27.0 13.45 14.25
FEYE 170616P00028000 P 06/16/17 28.0 14.70 15.05
FEYE 180119C00003000 C 01/19/18 3.0 9.50 11.20
FEYE 180119C00005000 C 01/19/18 5.0 7.75 9.40
FEYE 180119C00008000 C 01/19/18 8.0 5.55 6.45
FEYE 180119C00010000 C 01/19/18 10.0 4.60 4.85
FEYE 180119C00013000 C 01/19/18 13.0 2.94 3.20
FEYE 180119C00015000 C 01/19/18 15.0 2.17 2.35
FEYE 180119C00018000 C 01/19/18 18.0 1.41 1.49
FEYE 180119C00020000 C 01/19/18 20.0 0.98 1.21
FEYE 180119C00022000 C 01/19/18 22.0 0.65 0.91
FEYE 180119C00025000 C 01/19/18 25.0 0.45 0.60
FEYE 180119C00027000 C 01/19/18 27.0 0.33 0.46
FEYE 180119C00030000 C 01/19/18 30.0 0.19 0.31
FEYE 180119C00032000 C 01/19/18 32.0 0.14 0.24
FEYE 180119C00035000 C 01/19/18 35.0 0.09 0.17
FEYE 180119P00003000 P 01/19/18 3.0 0.01 0.09
FEYE 180119P00005000 P 01/19/18 5.0 0.15 0.29
FEYE 180119P00008000 P 01/19/18 8.0 0.67 0.80
FEYE 180119P00010000 P 01/19/18 10.0 1.27 1.48
FEYE 180119P00013000 P 01/19/18 13.0 2.64 2.83
FEYE 180119P00015000 P 01/19/18 15.0 3.80 3.95
FEYE 180119P00018000 P 01/19/18 18.0 5.95 6.20
FEYE 180119P00020000 P 01/19/18 20.0 7.60 7.80
FEYE 180119P00022000 P 01/19/18 22.0 9.25 9.55
FEYE 180119P00025000 P 01/19/18 25.0 11.65 12.40
FEYE 180119P00027000 P 01/19/18 27.0 13.60 14.50
FEYE 180119P00030000 P 01/19/18 30.0 16.30 17.45
FEYE 180119P00032000 P 01/19/18 32.0 18.40 19.60
FEYE 180119P00035000 P 01/19/18 35.0 21.30 22.40
FEYE 190118C00003000 C 01/18/19 3.0 8.90 11.80
FEYE 190118C00005000 C 01/18/19 5.0 7.90 10.25
FEYE 190118C00008000 C 01/18/19 8.0 6.50 7.70
FEYE 190118C00010000 C 01/18/19 10.0 5.50 5.95
FEYE 190118C00012000 C 01/18/19 12.0 4.50 4.90
FEYE 190118C00015000 C 01/18/19 15.0 3.30 3.65
FEYE 190118C00017000 C 01/18/19 17.0 2.65 3.00
FEYE 190118C00020000 C 01/18/19 20.0 1.79 2.25
FEYE 190118C00022000 C 01/18/19 22.0 1.40 1.85
FEYE 190118C00025000 C 01/18/19 25.0 0.95 1.38
FEYE 190118C00027000 C 01/18/19 27.0 0.80 1.14
FEYE 190118P00003000 P 01/18/19 3.0 0.20 0.29
FEYE 190118P00005000 P 01/18/19 5.0 0.46 0.67
FEYE 190118P00008000 P 01/18/19 8.0 1.26 1.53
FEYE 190118P00010000 P 01/18/19 10.0 2.00 2.31
FEYE 190118P00012000 P 01/18/19 12.0 2.91 3.20
FEYE 190118P00015000 P 01/18/19 15.0 4.60 4.95
FEYE 190118P00017000 P 01/18/19 17.0 5.90 6.30
FEYE 190118P00020000 P 01/18/19 20.0 8.10 8.55
FEYE 190118P00022000 P 01/18/19 22.0 9.70 10.15
FEYE 190118P00025000 P 01/18/19 25.0 12.35 12.75
FEYE 190118P00027000 P 01/18/19 27.0 14.15 14.55

OPRA data is delayed 15 minutes.