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 (2017-08-11)Premium Content

Fireeye Inc (FEYE)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 170825C00002500 C 08/25/17 2.5 10.45 13.30
FEYE 170825C00005000 C 08/25/17 5.0 6.90 11.15
FEYE 170825C00007500 C 08/25/17 7.5 4.50 8.70
FEYE 170825C00009000 C 08/25/17 9.0 4.90 6.85
FEYE 170825C00010000 C 08/25/17 10.0 3.95 4.10
FEYE 170825C00010500 C 08/25/17 10.5 3.45 4.85
FEYE 170825C00011000 C 08/25/17 11.0 2.90 3.30
FEYE 170825C00011500 C 08/25/17 11.5 2.46 2.59
FEYE 170825C00012000 C 08/25/17 12.0 1.95 2.10
FEYE 170825C00012500 C 08/25/17 12.5 1.39 1.65
FEYE 170825C00013000 C 08/25/17 13.0 0.95 1.16
FEYE 170825C00013500 C 08/25/17 13.5 0.52 0.62
FEYE 170825C00014000 C 08/25/17 14.0 0.23 0.27
FEYE 170825C00014500 C 08/25/17 14.5 0.07 0.10
FEYE 170825C00015000 C 08/25/17 15.0 0.01 0.05
FEYE 170825C00015500 C 08/25/17 15.5 0.00 0.02
FEYE 170825C00016000 C 08/25/17 16.0 0.00 0.01
FEYE 170825C00016500 C 08/25/17 16.5 0.00 0.03
FEYE 170825C00017000 C 08/25/17 17.0 0.00 0.05
FEYE 170825C00017500 C 08/25/17 17.5 0.00 0.02
FEYE 170825C00018000 C 08/25/17 18.0 0.00 0.08
FEYE 170825C00018500 C 08/25/17 18.5 0.00 0.03
FEYE 170825C00019000 C 08/25/17 19.0 0.00 0.06
FEYE 170825C00019500 C 08/25/17 19.5 0.00 0.06
FEYE 170825C00020000 C 08/25/17 20.0 0.00 0.04
FEYE 170825C00021000 C 08/25/17 21.0 0.00 0.07
FEYE 170825C00022500 C 08/25/17 22.5 0.00 0.04
FEYE 170825C00025000 C 08/25/17 25.0 0.00 0.03
FEYE 170825P00002500 P 08/25/17 2.5 0.00 0.09
FEYE 170825P00005000 P 08/25/17 5.0 0.00 0.06
FEYE 170825P00007500 P 08/25/17 7.5 0.00 0.08
FEYE 170825P00009000 P 08/25/17 9.0 0.00 0.02
FEYE 170825P00010000 P 08/25/17 10.0 0.00 0.03
FEYE 170825P00010500 P 08/25/17 10.5 0.00 0.08
FEYE 170825P00011000 P 08/25/17 11.0 0.00 0.09
FEYE 170825P00011500 P 08/25/17 11.5 0.00 0.04
FEYE 170825P00012000 P 08/25/17 12.0 0.00 0.05
FEYE 170825P00012500 P 08/25/17 12.5 0.00 0.07
FEYE 170825P00013000 P 08/25/17 13.0 0.02 0.03
FEYE 170825P00013500 P 08/25/17 13.5 0.07 0.11
FEYE 170825P00014000 P 08/25/17 14.0 0.24 0.28
FEYE 170825P00014500 P 08/25/17 14.5 0.55 0.64
FEYE 170825P00015000 P 08/25/17 15.0 0.97 1.08
FEYE 170825P00015500 P 08/25/17 15.5 1.42 1.66
FEYE 170825P00016000 P 08/25/17 16.0 1.92 2.11
FEYE 170825P00016500 P 08/25/17 16.5 2.43 2.58
FEYE 170825P00017000 P 08/25/17 17.0 2.92 3.10
FEYE 170825P00017500 P 08/25/17 17.5 3.45 3.80
FEYE 170825P00018000 P 08/25/17 18.0 3.95 4.15
FEYE 170825P00018500 P 08/25/17 18.5 4.30 4.65
FEYE 170825P00019000 P 08/25/17 19.0 4.95 5.20
FEYE 170825P00019500 P 08/25/17 19.5 5.35 5.75
FEYE 170825P00020000 P 08/25/17 20.0 5.95 6.25
FEYE 170825P00021000 P 08/25/17 21.0 6.95 7.20
FEYE 170825P00022500 P 08/25/17 22.5 8.45 10.45
FEYE 170825P00025000 P 08/25/17 25.0 10.95 11.80
FEYE 170901C00009000 C 09/01/17 9.0 4.95 5.10
FEYE 170901C00010000 C 09/01/17 10.0 3.95 4.20
FEYE 170901C00010500 C 09/01/17 10.5 3.45 5.25
FEYE 170901C00011000 C 09/01/17 11.0 2.94 3.15
FEYE 170901C00011500 C 09/01/17 11.5 2.44 2.60
FEYE 170901C00012000 C 09/01/17 12.0 1.95 2.19
FEYE 170901C00012500 C 09/01/17 12.5 1.47 1.69
FEYE 170901C00013000 C 09/01/17 13.0 0.97 1.18
FEYE 170901C00013500 C 09/01/17 13.5 0.62 0.72
FEYE 170901C00014000 C 09/01/17 14.0 0.35 0.40
FEYE 170901C00014500 C 09/01/17 14.5 0.16 0.22
FEYE 170901C00015000 C 09/01/17 15.0 0.06 0.12
FEYE 170901C00015500 C 09/01/17 15.5 0.03 0.08
FEYE 170901C00016000 C 09/01/17 16.0 0.01 0.04
FEYE 170901C00016500 C 09/01/17 16.5 0.00 0.04
FEYE 170901C00017000 C 09/01/17 17.0 0.01 0.03
FEYE 170901C00017500 C 09/01/17 17.5 0.00 0.03
FEYE 170901C00018000 C 09/01/17 18.0 0.00 0.02
FEYE 170901C00018500 C 09/01/17 18.5 0.00 0.03
FEYE 170901C00019000 C 09/01/17 19.0 0.00 0.03
FEYE 170901C00019500 C 09/01/17 19.5 0.00 0.03
FEYE 170901C00020000 C 09/01/17 20.0 0.00 0.03
FEYE 170901C00020500 C 09/01/17 20.5 0.00 0.03
FEYE 170901C00021000 C 09/01/17 21.0 0.00 0.02
FEYE 170901C00025000 C 09/01/17 25.0 0.00 0.03
FEYE 170901P00009000 P 09/01/17 9.0 0.00 0.03
FEYE 170901P00010000 P 09/01/17 10.0 0.00 0.03
FEYE 170901P00010500 P 09/01/17 10.5 0.00 0.03
FEYE 170901P00011000 P 09/01/17 11.0 0.00 0.03
FEYE 170901P00011500 P 09/01/17 11.5 0.00 0.03
FEYE 170901P00012000 P 09/01/17 12.0 0.00 0.04
FEYE 170901P00012500 P 09/01/17 12.5 0.02 0.07
FEYE 170901P00013000 P 09/01/17 13.0 0.05 0.11
FEYE 170901P00013500 P 09/01/17 13.5 0.17 0.21
FEYE 170901P00014000 P 09/01/17 14.0 0.36 0.41
FEYE 170901P00014500 P 09/01/17 14.5 0.61 0.75
FEYE 170901P00015000 P 09/01/17 15.0 1.06 1.13
FEYE 170901P00015500 P 09/01/17 15.5 1.44 1.66
FEYE 170901P00016000 P 09/01/17 16.0 1.96 2.14
FEYE 170901P00016500 P 09/01/17 16.5 2.47 2.59
FEYE 170901P00017000 P 09/01/17 17.0 2.95 3.20
FEYE 170901P00017500 P 09/01/17 17.5 3.45 3.60
FEYE 170901P00018000 P 09/01/17 18.0 3.95 4.10
FEYE 170901P00018500 P 09/01/17 18.5 4.45 4.65
FEYE 170901P00019000 P 09/01/17 19.0 4.90 5.25
FEYE 170901P00019500 P 09/01/17 19.5 5.45 5.65
FEYE 170901P00020000 P 09/01/17 20.0 5.90 6.20
FEYE 170901P00020500 P 09/01/17 20.5 6.40 8.70
FEYE 170901P00021000 P 09/01/17 21.0 6.95 9.10
FEYE 170901P00025000 P 09/01/17 25.0 10.65 11.35
FEYE 170908C00009500 C 09/08/17 9.5 4.45 4.60
FEYE 170908C00010500 C 09/08/17 10.5 3.45 3.60
FEYE 170908C00011000 C 09/08/17 11.0 2.95 3.15
FEYE 170908C00011500 C 09/08/17 11.5 2.47 2.63
FEYE 170908C00012000 C 09/08/17 12.0 1.98 2.12
FEYE 170908C00012500 C 09/08/17 12.5 1.52 1.64
FEYE 170908C00013000 C 09/08/17 13.0 1.06 1.16
FEYE 170908C00013500 C 09/08/17 13.5 0.67 0.80
FEYE 170908C00014000 C 09/08/17 14.0 0.42 0.49
FEYE 170908C00014500 C 09/08/17 14.5 0.23 0.30
FEYE 170908C00015000 C 09/08/17 15.0 0.10 0.19
FEYE 170908C00015500 C 09/08/17 15.5 0.05 0.12
FEYE 170908C00016000 C 09/08/17 16.0 0.01 0.08
FEYE 170908C00016500 C 09/08/17 16.5 0.00 0.04
FEYE 170908C00017000 C 09/08/17 17.0 0.00 0.04
FEYE 170908C00017500 C 09/08/17 17.5 0.00 0.04
FEYE 170908C00018000 C 09/08/17 18.0 0.00 0.03
FEYE 170908C00018500 C 09/08/17 18.5 0.00 0.03
FEYE 170908C00019000 C 09/08/17 19.0 0.00 0.03
FEYE 170908C00019500 C 09/08/17 19.5 0.00 0.03
FEYE 170908C00020000 C 09/08/17 20.0 0.00 0.04
FEYE 170908C00020500 C 09/08/17 20.5 0.00 0.03
FEYE 170908C00021000 C 09/08/17 21.0 0.00 0.03
FEYE 170908C00021500 C 09/08/17 21.5 0.00 0.03
FEYE 170908C00025000 C 09/08/17 25.0 0.00 0.03
FEYE 170908P00009500 P 09/08/17 9.5 0.00 0.02
FEYE 170908P00010500 P 09/08/17 10.5 0.00 0.03
FEYE 170908P00011000 P 09/08/17 11.0 0.00 0.03
FEYE 170908P00011500 P 09/08/17 11.5 0.00 0.04
FEYE 170908P00012000 P 09/08/17 12.0 0.01 0.05
FEYE 170908P00012500 P 09/08/17 12.5 0.04 0.08
FEYE 170908P00013000 P 09/08/17 13.0 0.09 0.15
FEYE 170908P00013500 P 09/08/17 13.5 0.22 0.27
FEYE 170908P00014000 P 09/08/17 14.0 0.43 0.47
FEYE 170908P00014500 P 09/08/17 14.5 0.69 0.78
FEYE 170908P00015000 P 09/08/17 15.0 1.05 1.18
FEYE 170908P00015500 P 09/08/17 15.5 1.48 1.61
FEYE 170908P00016000 P 09/08/17 16.0 1.96 2.11
FEYE 170908P00016500 P 09/08/17 16.5 2.43 2.61
FEYE 170908P00017000 P 09/08/17 17.0 2.89 3.10
FEYE 170908P00017500 P 09/08/17 17.5 3.45 3.65
FEYE 170908P00018000 P 09/08/17 18.0 3.95 4.30
FEYE 170908P00018500 P 09/08/17 18.5 4.40 4.75
FEYE 170908P00019000 P 09/08/17 19.0 4.95 5.45
FEYE 170908P00019500 P 09/08/17 19.5 5.45 5.70
FEYE 170908P00020000 P 09/08/17 20.0 5.80 6.10
FEYE 170908P00020500 P 09/08/17 20.5 6.35 6.65
FEYE 170908P00021000 P 09/08/17 21.0 6.95 7.30
FEYE 170908P00021500 P 09/08/17 21.5 7.45 7.80
FEYE 170908P00025000 P 09/08/17 25.0 10.60 11.20
FEYE 170915C00004000 C 09/15/17 4.0 9.30 10.45
FEYE 170915C00005000 C 09/15/17 5.0 7.60 10.30
FEYE 170915C00006000 C 09/15/17 6.0 7.55 8.35
FEYE 170915C00007000 C 09/15/17 7.0 6.95 7.15
FEYE 170915C00008000 C 09/15/17 8.0 5.95 6.20
FEYE 170915C00009000 C 09/15/17 9.0 4.95 5.10
FEYE 170915C00010000 C 09/15/17 10.0 3.95 4.10
FEYE 170915C00011000 C 09/15/17 11.0 2.98 3.15
FEYE 170915C00012000 C 09/15/17 12.0 2.01 2.15
FEYE 170915C00013000 C 09/15/17 13.0 1.14 1.20
FEYE 170915C00014000 C 09/15/17 14.0 0.50 0.56
FEYE 170915C00015000 C 09/15/17 15.0 0.17 0.23
FEYE 170915C00016000 C 09/15/17 16.0 0.06 0.08
FEYE 170915C00017000 C 09/15/17 17.0 0.00 0.06
FEYE 170915C00018000 C 09/15/17 18.0 0.00 0.04
FEYE 170915C00019000 C 09/15/17 19.0 0.00 0.04
FEYE 170915C00020000 C 09/15/17 20.0 0.00 0.03
FEYE 170915C00021000 C 09/15/17 21.0 0.00 0.08
FEYE 170915C00022000 C 09/15/17 22.0 0.00 0.03
FEYE 170915C00023000 C 09/15/17 23.0 0.00 0.02
FEYE 170915C00024000 C 09/15/17 24.0 0.00 0.03
FEYE 170915C00025000 C 09/15/17 25.0 0.00 0.03
FEYE 170915C00026000 C 09/15/17 26.0 0.00 0.03
FEYE 170915C00027000 C 09/15/17 27.0 0.00 0.02
FEYE 170915C00028000 C 09/15/17 28.0 0.00 0.02
FEYE 170915P00004000 P 09/15/17 4.0 0.00 0.03
FEYE 170915P00005000 P 09/15/17 5.0 0.00 0.02
FEYE 170915P00006000 P 09/15/17 6.0 0.00 0.02
FEYE 170915P00007000 P 09/15/17 7.0 0.00 0.03
FEYE 170915P00008000 P 09/15/17 8.0 0.00 0.03
FEYE 170915P00009000 P 09/15/17 9.0 0.00 0.03
FEYE 170915P00010000 P 09/15/17 10.0 0.00 0.05
FEYE 170915P00011000 P 09/15/17 11.0 0.01 0.04
FEYE 170915P00012000 P 09/15/17 12.0 0.04 0.09
FEYE 170915P00013000 P 09/15/17 13.0 0.15 0.20
FEYE 170915P00014000 P 09/15/17 14.0 0.50 0.52
FEYE 170915P00015000 P 09/15/17 15.0 1.14 1.21
FEYE 170915P00016000 P 09/15/17 16.0 2.05 2.16
FEYE 170915P00017000 P 09/15/17 17.0 2.96 3.10
FEYE 170915P00018000 P 09/15/17 18.0 3.95 4.10
FEYE 170915P00019000 P 09/15/17 19.0 4.95 5.30
FEYE 170915P00020000 P 09/15/17 20.0 5.95 6.30
FEYE 170915P00021000 P 09/15/17 21.0 6.95 7.30
FEYE 170915P00022000 P 09/15/17 22.0 7.10 8.40
FEYE 170915P00023000 P 09/15/17 23.0 8.75 9.30
FEYE 170915P00024000 P 09/15/17 24.0 9.80 10.10
FEYE 170915P00025000 P 09/15/17 25.0 10.95 12.95
FEYE 170915P00026000 P 09/15/17 26.0 11.80 12.15
FEYE 170915P00027000 P 09/15/17 27.0 12.90 14.75
FEYE 170915P00028000 P 09/15/17 28.0 13.95 14.15
FEYE 170922C00009500 C 09/22/17 9.5 4.45 4.60
FEYE 170922C00010000 C 09/22/17 10.0 3.95 4.10
FEYE 170922C00010500 C 09/22/17 10.5 3.45 3.60
FEYE 170922C00011000 C 09/22/17 11.0 2.98 3.10
FEYE 170922C00011500 C 09/22/17 11.5 2.50 2.65
FEYE 170922C00012000 C 09/22/17 12.0 2.03 2.17
FEYE 170922C00012500 C 09/22/17 12.5 1.59 1.77
FEYE 170922C00013000 C 09/22/17 13.0 1.15 1.26
FEYE 170922C00013500 C 09/22/17 13.5 0.81 0.92
FEYE 170922C00014000 C 09/22/17 14.0 0.54 0.63
FEYE 170922C00014500 C 09/22/17 14.5 0.31 0.43
FEYE 170922C00015000 C 09/22/17 15.0 0.20 0.29
FEYE 170922C00015500 C 09/22/17 15.5 0.12 0.20
FEYE 170922C00016000 C 09/22/17 16.0 0.07 0.13
FEYE 170922C00016500 C 09/22/17 16.5 0.03 0.09
FEYE 170922C00017000 C 09/22/17 17.0 0.02 0.07
FEYE 170922C00017500 C 09/22/17 17.5 0.00 0.06
FEYE 170922C00018000 C 09/22/17 18.0 0.00 0.05
FEYE 170922C00018500 C 09/22/17 18.5 0.00 0.04
FEYE 170922C00019000 C 09/22/17 19.0 0.00 0.04
FEYE 170922C00019500 C 09/22/17 19.5 0.00 0.03
FEYE 170922C00020000 C 09/22/17 20.0 0.00 0.04
FEYE 170922P00009500 P 09/22/17 9.5 0.00 0.03
FEYE 170922P00010000 P 09/22/17 10.0 0.00 0.03
FEYE 170922P00010500 P 09/22/17 10.5 0.00 0.04
FEYE 170922P00011000 P 09/22/17 11.0 0.00 0.06
FEYE 170922P00011500 P 09/22/17 11.5 0.02 0.07
FEYE 170922P00012000 P 09/22/17 12.0 0.04 0.10
FEYE 170922P00012500 P 09/22/17 12.5 0.09 0.16
FEYE 170922P00013000 P 09/22/17 13.0 0.17 0.25
FEYE 170922P00013500 P 09/22/17 13.5 0.29 0.40
FEYE 170922P00014000 P 09/22/17 14.0 0.50 0.61
FEYE 170922P00014500 P 09/22/17 14.5 0.79 0.90
FEYE 170922P00015000 P 09/22/17 15.0 1.13 1.30
FEYE 170922P00015500 P 09/22/17 15.5 1.56 1.70
FEYE 170922P00016000 P 09/22/17 16.0 2.00 2.14
FEYE 170922P00016500 P 09/22/17 16.5 2.46 2.66
FEYE 170922P00017000 P 09/22/17 17.0 2.91 3.10
FEYE 170922P00017500 P 09/22/17 17.5 3.45 3.60
FEYE 170922P00018000 P 09/22/17 18.0 3.95 4.10
FEYE 170922P00018500 P 09/22/17 18.5 4.45 4.60
FEYE 170922P00019000 P 09/22/17 19.0 4.95 5.30
FEYE 170922P00019500 P 09/22/17 19.5 5.45 5.80
FEYE 170922P00020000 P 09/22/17 20.0 5.95 6.30
FEYE 170929C00009000 C 09/29/17 9.0 4.95 5.15
FEYE 170929C00009500 C 09/29/17 9.5 4.45 4.60
FEYE 170929C00010000 C 09/29/17 10.0 3.95 4.10
FEYE 170929C00010500 C 09/29/17 10.5 3.45 3.60
FEYE 170929C00011000 C 09/29/17 11.0 2.93 3.15
FEYE 170929C00011500 C 09/29/17 11.5 2.46 2.67
FEYE 170929C00012000 C 09/29/17 12.0 2.01 2.21
FEYE 170929C00012500 C 09/29/17 12.5 1.62 1.96
FEYE 170929C00013000 C 09/29/17 13.0 1.22 1.32
FEYE 170929C00013500 C 09/29/17 13.5 0.88 0.99
FEYE 170929C00014000 C 09/29/17 14.0 0.59 0.71
FEYE 170929C00014500 C 09/29/17 14.5 0.40 0.49
FEYE 170929C00015000 C 09/29/17 15.0 0.25 0.33
FEYE 170929C00015500 C 09/29/17 15.5 0.15 0.25
FEYE 170929C00016000 C 09/29/17 16.0 0.10 0.16
FEYE 170929C00016500 C 09/29/17 16.5 0.06 0.12
FEYE 170929C00017000 C 09/29/17 17.0 0.04 0.09
FEYE 170929C00017500 C 09/29/17 17.5 0.02 0.07
FEYE 170929C00018000 C 09/29/17 18.0 0.00 0.06
FEYE 170929C00018500 C 09/29/17 18.5 0.00 0.05
FEYE 170929C00019000 C 09/29/17 19.0 0.00 0.05
FEYE 170929P00009000 P 09/29/17 9.0 0.00 0.03
FEYE 170929P00009500 P 09/29/17 9.5 0.00 0.04
FEYE 170929P00010000 P 09/29/17 10.0 0.00 0.05
FEYE 170929P00010500 P 09/29/17 10.5 0.00 0.04
FEYE 170929P00011000 P 09/29/17 11.0 0.02 0.06
FEYE 170929P00011500 P 09/29/17 11.5 0.04 0.08
FEYE 170929P00012000 P 09/29/17 12.0 0.06 0.12
FEYE 170929P00012500 P 09/29/17 12.5 0.12 0.19
FEYE 170929P00013000 P 09/29/17 13.0 0.21 0.29
FEYE 170929P00013500 P 09/29/17 13.5 0.35 0.42
FEYE 170929P00014000 P 09/29/17 14.0 0.57 0.65
FEYE 170929P00014500 P 09/29/17 14.5 0.84 0.99
FEYE 170929P00015000 P 09/29/17 15.0 1.18 1.35
FEYE 170929P00015500 P 09/29/17 15.5 1.58 1.71
FEYE 170929P00016000 P 09/29/17 16.0 2.02 2.18
FEYE 170929P00016500 P 09/29/17 16.5 2.40 2.65
FEYE 170929P00017000 P 09/29/17 17.0 2.95 3.10
FEYE 170929P00017500 P 09/29/17 17.5 3.45 3.60
FEYE 170929P00018000 P 09/29/17 18.0 3.95 4.10
FEYE 170929P00018500 P 09/29/17 18.5 4.45 4.60
FEYE 170929P00019000 P 09/29/17 19.0 4.95 5.15
FEYE 171215C00004000 C 12/15/17 4.0 9.85 10.40
FEYE 171215C00005000 C 12/15/17 5.0 8.10 10.30
FEYE 171215C00006000 C 12/15/17 6.0 7.95 8.25
FEYE 171215C00007000 C 12/15/17 7.0 7.00 7.15
FEYE 171215C00008000 C 12/15/17 8.0 6.00 6.15
FEYE 171215C00009000 C 12/15/17 9.0 5.05 5.20
FEYE 171215C00010000 C 12/15/17 10.0 4.10 4.25
FEYE 171215C00011000 C 12/15/17 11.0 3.25 3.40
FEYE 171215C00012000 C 12/15/17 12.0 2.48 2.56
FEYE 171215C00013000 C 12/15/17 13.0 1.80 1.90
FEYE 171215C00014000 C 12/15/17 14.0 1.27 1.34
FEYE 171215C00015000 C 12/15/17 15.0 0.87 0.93
FEYE 171215C00016000 C 12/15/17 16.0 0.58 0.68
FEYE 171215C00017000 C 12/15/17 17.0 0.39 0.44
FEYE 171215C00018000 C 12/15/17 18.0 0.25 0.32
FEYE 171215C00019000 C 12/15/17 19.0 0.16 0.23
FEYE 171215C00020000 C 12/15/17 20.0 0.11 0.17
FEYE 171215C00021000 C 12/15/17 21.0 0.07 0.16
FEYE 171215C00022000 C 12/15/17 22.0 0.06 0.11
FEYE 171215C00023000 C 12/15/17 23.0 0.04 0.08
FEYE 171215C00024000 C 12/15/17 24.0 0.02 0.07
FEYE 171215C00025000 C 12/15/17 25.0 0.00 0.06
FEYE 171215C00026000 C 12/15/17 26.0 0.00 0.06
FEYE 171215C00027000 C 12/15/17 27.0 0.00 0.05
FEYE 171215C00028000 C 12/15/17 28.0 0.01 0.05
FEYE 171215C00029000 C 12/15/17 29.0 0.00 0.04
FEYE 171215C00030000 C 12/15/17 30.0 0.00 0.04
FEYE 171215P00004000 P 12/15/17 4.0 0.00 0.02
FEYE 171215P00005000 P 12/15/17 5.0 0.00 0.03
FEYE 171215P00006000 P 12/15/17 6.0 0.00 0.03
FEYE 171215P00007000 P 12/15/17 7.0 0.00 0.04
FEYE 171215P00008000 P 12/15/17 8.0 0.01 0.05
FEYE 171215P00009000 P 12/15/17 9.0 0.05 0.09
FEYE 171215P00010000 P 12/15/17 10.0 0.08 0.19
FEYE 171215P00011000 P 12/15/17 11.0 0.19 0.28
FEYE 171215P00012000 P 12/15/17 12.0 0.44 0.49
FEYE 171215P00013000 P 12/15/17 13.0 0.77 0.86
FEYE 171215P00014000 P 12/15/17 14.0 1.23 1.27
FEYE 171215P00015000 P 12/15/17 15.0 1.82 1.86
FEYE 171215P00016000 P 12/15/17 16.0 2.48 2.58
FEYE 171215P00017000 P 12/15/17 17.0 3.25 3.40
FEYE 171215P00018000 P 12/15/17 18.0 4.15 4.30
FEYE 171215P00019000 P 12/15/17 19.0 5.05 5.20
FEYE 171215P00020000 P 12/15/17 20.0 6.00 6.15
FEYE 171215P00021000 P 12/15/17 21.0 6.95 7.20
FEYE 171215P00022000 P 12/15/17 22.0 7.90 8.10
FEYE 171215P00023000 P 12/15/17 23.0 8.95 9.10
FEYE 171215P00024000 P 12/15/17 24.0 9.85 10.10
FEYE 171215P00025000 P 12/15/17 25.0 10.90 11.30
FEYE 171215P00026000 P 12/15/17 26.0 11.15 12.90
FEYE 171215P00027000 P 12/15/17 27.0 12.50 13.90
FEYE 171215P00028000 P 12/15/17 28.0 12.90 14.25
FEYE 171215P00029000 P 12/15/17 29.0 14.90 15.15
FEYE 171215P00030000 P 12/15/17 30.0 15.85 16.30
FEYE 180119C00003000 C 01/19/18 3.0 10.65 11.25
FEYE 180119C00005000 C 01/19/18 5.0 8.60 9.35
FEYE 180119C00006000 C 01/19/18 6.0 7.65 8.45
FEYE 180119C00007000 C 01/19/18 7.0 7.00 7.20
FEYE 180119C00008000 C 01/19/18 8.0 6.00 6.15
FEYE 180119C00009000 C 01/19/18 9.0 4.95 5.75
FEYE 180119C00010000 C 01/19/18 10.0 4.15 4.35
FEYE 180119C00011000 C 01/19/18 11.0 3.30 3.50
FEYE 180119C00012000 C 01/19/18 12.0 2.56 2.72
FEYE 180119C00013000 C 01/19/18 13.0 1.92 2.03
FEYE 180119C00014000 C 01/19/18 14.0 1.39 1.47
FEYE 180119C00015000 C 01/19/18 15.0 0.98 1.05
FEYE 180119C00016000 C 01/19/18 16.0 0.67 0.75
FEYE 180119C00017000 C 01/19/18 17.0 0.46 0.53
FEYE 180119C00018000 C 01/19/18 18.0 0.31 0.37
FEYE 180119C00019000 C 01/19/18 19.0 0.21 0.27
FEYE 180119C00020000 C 01/19/18 20.0 0.15 0.20
FEYE 180119C00021000 C 01/19/18 21.0 0.10 0.16
FEYE 180119C00022000 C 01/19/18 22.0 0.07 0.13
FEYE 180119C00023000 C 01/19/18 23.0 0.05 0.14
FEYE 180119C00024000 C 01/19/18 24.0 0.03 0.08
FEYE 180119C00025000 C 01/19/18 25.0 0.01 0.08
FEYE 180119C00026000 C 01/19/18 26.0 0.00 0.07
FEYE 180119C00027000 C 01/19/18 27.0 0.00 0.05
FEYE 180119C00028000 C 01/19/18 28.0 0.00 0.06
FEYE 180119C00029000 C 01/19/18 29.0 0.00 0.05
FEYE 180119C00030000 C 01/19/18 30.0 0.00 0.03
FEYE 180119C00031000 C 01/19/18 31.0 0.00 0.05
FEYE 180119C00032000 C 01/19/18 32.0 0.01 0.05
FEYE 180119C00035000 C 01/19/18 35.0 0.00 0.04
FEYE 180119P00003000 P 01/19/18 3.0 0.00 0.03
FEYE 180119P00005000 P 01/19/18 5.0 0.00 0.03
FEYE 180119P00006000 P 01/19/18 6.0 0.00 0.03
FEYE 180119P00007000 P 01/19/18 7.0 0.00 0.04
FEYE 180119P00008000 P 01/19/18 8.0 0.04 0.07
FEYE 180119P00009000 P 01/19/18 9.0 0.08 0.12
FEYE 180119P00010000 P 01/19/18 10.0 0.16 0.27
FEYE 180119P00011000 P 01/19/18 11.0 0.31 0.36
FEYE 180119P00012000 P 01/19/18 12.0 0.53 0.60
FEYE 180119P00013000 P 01/19/18 13.0 0.86 0.94
FEYE 180119P00014000 P 01/19/18 14.0 1.32 1.41
FEYE 180119P00015000 P 01/19/18 15.0 1.91 1.98
FEYE 180119P00016000 P 01/19/18 16.0 2.58 2.71
FEYE 180119P00017000 P 01/19/18 17.0 3.35 3.50
FEYE 180119P00018000 P 01/19/18 18.0 4.20 4.35
FEYE 180119P00019000 P 01/19/18 19.0 5.10 5.30
FEYE 180119P00020000 P 01/19/18 20.0 6.00 6.20
FEYE 180119P00021000 P 01/19/18 21.0 6.95 7.15
FEYE 180119P00022000 P 01/19/18 22.0 7.95 8.10
FEYE 180119P00023000 P 01/19/18 23.0 8.95 9.15
FEYE 180119P00024000 P 01/19/18 24.0 9.50 10.20
FEYE 180119P00025000 P 01/19/18 25.0 10.85 11.10
FEYE 180119P00026000 P 01/19/18 26.0 11.90 12.55
FEYE 180119P00027000 P 01/19/18 27.0 12.10 13.45
FEYE 180119P00028000 P 01/19/18 28.0 13.75 14.70
FEYE 180119P00029000 P 01/19/18 29.0 14.60 15.10
FEYE 180119P00030000 P 01/19/18 30.0 15.85 16.25
FEYE 180119P00031000 P 01/19/18 31.0 15.60 18.50
FEYE 180119P00032000 P 01/19/18 32.0 17.65 18.20
FEYE 180119P00035000 P 01/19/18 35.0 20.70 21.30
FEYE 180216C00007000 C 02/16/18 7.0 6.90 7.30
FEYE 180216C00008000 C 02/16/18 8.0 4.80 6.50
FEYE 180216C00009000 C 02/16/18 9.0 3.50 6.45
FEYE 180216C00010000 C 02/16/18 10.0 4.15 4.45
FEYE 180216C00011000 C 02/16/18 11.0 3.35 3.60
FEYE 180216C00012000 C 02/16/18 12.0 2.66 2.89
FEYE 180216C00013000 C 02/16/18 13.0 2.10 2.27
FEYE 180216C00014000 C 02/16/18 14.0 1.61 1.75
FEYE 180216C00015000 C 02/16/18 15.0 1.19 1.35
FEYE 180216C00016000 C 02/16/18 16.0 0.88 0.97
FEYE 180216C00017000 C 02/16/18 17.0 0.64 0.72
FEYE 180216C00018000 C 02/16/18 18.0 0.46 0.53
FEYE 180216C00019000 C 02/16/18 19.0 0.32 0.41
FEYE 180216C00020000 C 02/16/18 20.0 0.20 0.31
FEYE 180216C00021000 C 02/16/18 21.0 0.13 0.25
FEYE 180216C00022000 C 02/16/18 22.0 0.11 0.20
FEYE 180216C00023000 C 02/16/18 23.0 0.04 0.19
FEYE 180216C00024000 C 02/16/18 24.0 0.06 0.23
FEYE 180216C00025000 C 02/16/18 25.0 0.03 0.14
FEYE 180216C00026000 C 02/16/18 26.0 0.01 0.12
FEYE 180216C00027000 C 02/16/18 27.0 0.00 0.10
FEYE 180216C00028000 C 02/16/18 28.0 0.00 0.09
FEYE 180216C00029000 C 02/16/18 29.0 0.00 0.08
FEYE 180216C00030000 C 02/16/18 30.0 0.00 0.07
FEYE 180216C00031000 C 02/16/18 31.0 0.00 0.06
FEYE 180216C00032000 C 02/16/18 32.0 0.00 0.07
FEYE 180216P00007000 P 02/16/18 7.0 0.01 0.17
FEYE 180216P00008000 P 02/16/18 8.0 0.04 0.11
FEYE 180216P00009000 P 02/16/18 9.0 0.09 0.20
FEYE 180216P00010000 P 02/16/18 10.0 0.21 0.30
FEYE 180216P00011000 P 02/16/18 11.0 0.42 0.54
FEYE 180216P00012000 P 02/16/18 12.0 0.68 0.82
FEYE 180216P00013000 P 02/16/18 13.0 1.04 1.20
FEYE 180216P00014000 P 02/16/18 14.0 1.53 1.67
FEYE 180216P00015000 P 02/16/18 15.0 2.11 2.20
FEYE 180216P00016000 P 02/16/18 16.0 2.77 2.87
FEYE 180216P00017000 P 02/16/18 17.0 3.40 3.65
FEYE 180216P00018000 P 02/16/18 18.0 4.15 4.45
FEYE 180216P00019000 P 02/16/18 19.0 5.10 5.35
FEYE 180216P00020000 P 02/16/18 20.0 5.85 6.25
FEYE 180216P00021000 P 02/16/18 21.0 5.95 7.20
FEYE 180216P00022000 P 02/16/18 22.0 7.15 8.15
FEYE 180216P00023000 P 02/16/18 23.0 8.90 9.10
FEYE 180216P00024000 P 02/16/18 24.0 8.85 10.10
FEYE 180216P00025000 P 02/16/18 25.0 9.30 12.35
FEYE 180216P00026000 P 02/16/18 26.0 10.05 12.70
FEYE 180216P00027000 P 02/16/18 27.0 10.70 14.70
FEYE 180216P00028000 P 02/16/18 28.0 11.55 14.65
FEYE 180216P00029000 P 02/16/18 29.0 12.60 16.20
FEYE 180216P00030000 P 02/16/18 30.0 13.85 17.75
FEYE 180216P00031000 P 02/16/18 31.0 14.75 18.70
FEYE 180216P00032000 P 02/16/18 32.0 16.45 19.50
FEYE 180316C00007000 C 03/16/18 7.0 6.80 7.40
FEYE 180316C00008000 C 03/16/18 8.0 5.95 6.65
FEYE 180316C00009000 C 03/16/18 9.0 3.85 6.90
FEYE 180316C00010000 C 03/16/18 10.0 4.30 4.55
FEYE 180316C00011000 C 03/16/18 11.0 3.50 3.75
FEYE 180316C00012000 C 03/16/18 12.0 2.66 3.05
FEYE 180316C00013000 C 03/16/18 13.0 2.23 2.49
FEYE 180316C00014000 C 03/16/18 14.0 1.71 1.87
FEYE 180316C00015000 C 03/16/18 15.0 1.30 1.46
FEYE 180316C00016000 C 03/16/18 16.0 0.97 1.19
FEYE 180316C00017000 C 03/16/18 17.0 0.72 0.82
FEYE 180316C00018000 C 03/16/18 18.0 0.53 0.68
FEYE 180316C00019000 C 03/16/18 19.0 0.30 0.52
FEYE 180316C00020000 C 03/16/18 20.0 0.28 0.43
FEYE 180316C00021000 C 03/16/18 21.0 0.21 0.36
FEYE 180316C00022000 C 03/16/18 22.0 0.14 0.32
FEYE 180316C00023000 C 03/16/18 23.0 0.12 0.27
FEYE 180316C00024000 C 03/16/18 24.0 0.07 0.23
FEYE 180316C00025000 C 03/16/18 25.0 0.06 0.18
FEYE 180316C00026000 C 03/16/18 26.0 0.04 0.11
FEYE 180316C00027000 C 03/16/18 27.0 0.03 0.11
FEYE 180316C00028000 C 03/16/18 28.0 0.00 0.10
FEYE 180316C00029000 C 03/16/18 29.0 0.00 0.08
FEYE 180316C00030000 C 03/16/18 30.0 0.00 0.08
FEYE 180316C00031000 C 03/16/18 31.0 0.00 0.08
FEYE 180316C00032000 C 03/16/18 32.0 0.00 0.07
FEYE 180316P00007000 P 03/16/18 7.0 0.02 0.09
FEYE 180316P00008000 P 03/16/18 8.0 0.07 0.13
FEYE 180316P00009000 P 03/16/18 9.0 0.09 0.29
FEYE 180316P00010000 P 03/16/18 10.0 0.26 0.37
FEYE 180316P00011000 P 03/16/18 11.0 0.47 0.59
FEYE 180316P00012000 P 03/16/18 12.0 0.74 0.83
FEYE 180316P00013000 P 03/16/18 13.0 1.13 1.27
FEYE 180316P00014000 P 03/16/18 14.0 1.62 1.72
FEYE 180316P00015000 P 03/16/18 15.0 2.20 2.28
FEYE 180316P00016000 P 03/16/18 16.0 2.84 2.94
FEYE 180316P00017000 P 03/16/18 17.0 3.50 3.70
FEYE 180316P00018000 P 03/16/18 18.0 4.30 4.55
FEYE 180316P00019000 P 03/16/18 19.0 5.00 5.40
FEYE 180316P00020000 P 03/16/18 20.0 5.95 6.30
FEYE 180316P00021000 P 03/16/18 21.0 6.90 7.25
FEYE 180316P00022000 P 03/16/18 22.0 7.75 8.80
FEYE 180316P00023000 P 03/16/18 23.0 7.65 10.00
FEYE 180316P00024000 P 03/16/18 24.0 9.20 11.15
FEYE 180316P00025000 P 03/16/18 25.0 10.10 12.20
FEYE 180316P00026000 P 03/16/18 26.0 10.05 13.50
FEYE 180316P00027000 P 03/16/18 27.0 10.60 14.55
FEYE 180316P00028000 P 03/16/18 28.0 12.00 16.10
FEYE 180316P00029000 P 03/16/18 29.0 12.90 17.15
FEYE 180316P00030000 P 03/16/18 30.0 13.90 18.20
FEYE 180316P00031000 P 03/16/18 31.0 14.80 19.10
FEYE 180316P00032000 P 03/16/18 32.0 16.10 19.75
FEYE 190118C00003000 C 01/18/19 3.0 8.70 12.00
FEYE 190118C00005000 C 01/18/19 5.0 7.15 11.35
FEYE 190118C00008000 C 01/18/19 8.0 4.40 7.50
FEYE 190118C00010000 C 01/18/19 10.0 4.95 5.35
FEYE 190118C00012000 C 01/18/19 12.0 2.45 4.50
FEYE 190118C00015000 C 01/18/19 15.0 2.29 2.79
FEYE 190118C00017000 C 01/18/19 17.0 1.48 2.21
FEYE 190118C00020000 C 01/18/19 20.0 0.97 1.26
FEYE 190118C00022000 C 01/18/19 22.0 0.46 1.18
FEYE 190118C00025000 C 01/18/19 25.0 0.22 0.72
FEYE 190118C00027000 C 01/18/19 27.0 0.23 0.51
FEYE 190118C00030000 C 01/18/19 30.0 0.10 0.46
FEYE 190118P00003000 P 01/18/19 3.0 0.00 0.30
FEYE 190118P00005000 P 01/18/19 5.0 0.00 0.25
FEYE 190118P00008000 P 01/18/19 8.0 0.32 0.63
FEYE 190118P00010000 P 01/18/19 10.0 0.75 1.04
FEYE 190118P00012000 P 01/18/19 12.0 1.41 1.73
FEYE 190118P00015000 P 01/18/19 15.0 2.97 3.25
FEYE 190118P00017000 P 01/18/19 17.0 3.90 4.55
FEYE 190118P00020000 P 01/18/19 20.0 6.50 6.90
FEYE 190118P00022000 P 01/18/19 22.0 7.90 8.60
FEYE 190118P00025000 P 01/18/19 25.0 10.75 11.35
FEYE 190118P00027000 P 01/18/19 27.0 11.75 14.75
FEYE 190118P00030000 P 01/18/19 30.0 13.60 18.40

OPRA data is delayed 15 minutes.