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 (2015-05-15)Premium Content

Fireeye Inc (FEYE)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 150529C00022500 C 05/29/15 22.5 20.70 23.70
FEYE 150529C00025000 C 05/29/15 25.0 18.40 20.80
FEYE 150529C00030000 C 05/29/15 30.0 13.30 15.80
FEYE 150529C00032000 C 05/29/15 32.0 11.30 13.80
FEYE 150529C00033000 C 05/29/15 33.0 10.40 12.70
FEYE 150529C00034000 C 05/29/15 34.0 9.30 11.80
FEYE 150529C00034500 C 05/29/15 34.5 8.90 11.30
FEYE 150529C00035000 C 05/29/15 35.0 8.40 10.80
FEYE 150529C00035500 C 05/29/15 35.5 8.10 10.20
FEYE 150529C00036000 C 05/29/15 36.0 7.40 9.80
FEYE 150529C00036500 C 05/29/15 36.5 7.20 8.70
FEYE 150529C00037000 C 05/29/15 37.0 6.70 8.70
FEYE 150529C00037500 C 05/29/15 37.5 6.30 8.20
FEYE 150529C00038000 C 05/29/15 38.0 5.80 7.70
FEYE 150529C00038500 C 05/29/15 38.5 5.30 7.30
FEYE 150529C00039000 C 05/29/15 39.0 4.80 6.70
FEYE 150529C00039500 C 05/29/15 39.5 4.30 6.20
FEYE 150529C00040000 C 05/29/15 40.0 4.90 5.40
FEYE 150529C00040500 C 05/29/15 40.5 4.10 5.00
FEYE 150529C00041000 C 05/29/15 41.0 3.80 4.40
FEYE 150529C00041500 C 05/29/15 41.5 3.40 4.00
FEYE 150529C00042000 C 05/29/15 42.0 2.90 3.40
FEYE 150529C00042500 C 05/29/15 42.5 2.60 3.00
FEYE 150529C00043000 C 05/29/15 43.0 2.20 2.55
FEYE 150529C00043500 C 05/29/15 43.5 1.80 2.15
FEYE 150529C00044000 C 05/29/15 44.0 1.50 1.70
FEYE 150529C00044500 C 05/29/15 44.5 1.15 1.40
FEYE 150529C00045000 C 05/29/15 45.0 0.90 0.95
FEYE 150529C00045500 C 05/29/15 45.5 0.65 0.80
FEYE 150529C00046000 C 05/29/15 46.0 0.50 0.60
FEYE 150529C00046500 C 05/29/15 46.5 0.35 0.45
FEYE 150529C00047000 C 05/29/15 47.0 0.25 0.35
FEYE 150529C00047500 C 05/29/15 47.5 0.15 0.25
FEYE 150529C00048000 C 05/29/15 48.0 0.10 0.20
FEYE 150529C00048500 C 05/29/15 48.5 0.05 0.20
FEYE 150529C00049000 C 05/29/15 49.0 0.00 0.20
FEYE 150529C00049500 C 05/29/15 49.5 0.00 0.15
FEYE 150529C00050000 C 05/29/15 50.0 0.00 0.10
FEYE 150529C00050500 C 05/29/15 50.5 0.00 0.10
FEYE 150529C00051000 C 05/29/15 51.0 0.00 0.05
FEYE 150529C00051500 C 05/29/15 51.5 0.00 0.10
FEYE 150529C00052000 C 05/29/15 52.0 0.00 0.05
FEYE 150529C00052500 C 05/29/15 52.5 0.00 0.05
FEYE 150529C00053000 C 05/29/15 53.0 0.00 0.05
FEYE 150529C00055000 C 05/29/15 55.0 0.00 0.05
FEYE 150529C00060000 C 05/29/15 60.0 0.00 0.05
FEYE 150529P00022500 P 05/29/15 22.5 0.00 0.05
FEYE 150529P00025000 P 05/29/15 25.0 0.00 0.05
FEYE 150529P00030000 P 05/29/15 30.0 0.00 0.05
FEYE 150529P00032000 P 05/29/15 32.0 0.00 0.05
FEYE 150529P00033000 P 05/29/15 33.0 0.00 0.05
FEYE 150529P00034000 P 05/29/15 34.0 0.00 0.05
FEYE 150529P00034500 P 05/29/15 34.5 0.00 0.05
FEYE 150529P00035000 P 05/29/15 35.0 0.00 0.05
FEYE 150529P00035500 P 05/29/15 35.5 0.00 0.05
FEYE 150529P00036000 P 05/29/15 36.0 0.00 0.05
FEYE 150529P00036500 P 05/29/15 36.5 0.00 0.05
FEYE 150529P00037000 P 05/29/15 37.0 0.00 0.05
FEYE 150529P00037500 P 05/29/15 37.5 0.00 0.05
FEYE 150529P00038000 P 05/29/15 38.0 0.00 0.05
FEYE 150529P00038500 P 05/29/15 38.5 0.00 0.05
FEYE 150529P00039000 P 05/29/15 39.0 0.00 0.05
FEYE 150529P00039500 P 05/29/15 39.5 0.00 0.10
FEYE 150529P00040000 P 05/29/15 40.0 0.00 0.05
FEYE 150529P00040500 P 05/29/15 40.5 0.00 0.10
FEYE 150529P00041000 P 05/29/15 41.0 0.00 0.10
FEYE 150529P00041500 P 05/29/15 41.5 0.00 0.10
FEYE 150529P00042000 P 05/29/15 42.0 0.05 0.15
FEYE 150529P00042500 P 05/29/15 42.5 0.10 0.20
FEYE 150529P00043000 P 05/29/15 43.0 0.15 0.25
FEYE 150529P00043500 P 05/29/15 43.5 0.25 0.40
FEYE 150529P00044000 P 05/29/15 44.0 0.40 0.50
FEYE 150529P00044500 P 05/29/15 44.5 0.60 0.70
FEYE 150529P00045000 P 05/29/15 45.0 0.80 0.95
FEYE 150529P00045500 P 05/29/15 45.5 1.05 1.25
FEYE 150529P00046000 P 05/29/15 46.0 1.40 1.55
FEYE 150529P00046500 P 05/29/15 46.5 1.60 2.05
FEYE 150529P00047000 P 05/29/15 47.0 1.95 2.40
FEYE 150529P00047500 P 05/29/15 47.5 2.40 2.80
FEYE 150529P00048000 P 05/29/15 48.0 2.45 3.60
FEYE 150529P00048500 P 05/29/15 48.5 2.35 4.10
FEYE 150529P00049000 P 05/29/15 49.0 2.75 4.60
FEYE 150529P00049500 P 05/29/15 49.5 3.30 5.10
FEYE 150529P00050000 P 05/29/15 50.0 4.30 5.50
FEYE 150529P00050500 P 05/29/15 50.5 4.30 6.10
FEYE 150529P00051000 P 05/29/15 51.0 4.60 6.60
FEYE 150529P00051500 P 05/29/15 51.5 5.10 7.40
FEYE 150529P00052000 P 05/29/15 52.0 5.60 8.00
FEYE 150529P00052500 P 05/29/15 52.5 5.70 8.50
FEYE 150529P00053000 P 05/29/15 53.0 6.40 9.00
FEYE 150529P00055000 P 05/29/15 55.0 8.90 10.60
FEYE 150529P00060000 P 05/29/15 60.0 13.80 15.50
FEYE 150605C00033000 C 06/05/15 33.0 10.20 12.50
FEYE 150605C00034000 C 06/05/15 34.0 9.20 11.50
FEYE 150605C00034500 C 06/05/15 34.5 9.30 11.00
FEYE 150605C00035000 C 06/05/15 35.0 8.20 10.50
FEYE 150605C00035500 C 06/05/15 35.5 8.30 10.30
FEYE 150605C00036000 C 06/05/15 36.0 7.80 9.80
FEYE 150605C00036500 C 06/05/15 36.5 6.90 9.90
FEYE 150605C00037000 C 06/05/15 37.0 6.50 8.90
FEYE 150605C00037500 C 06/05/15 37.5 6.30 8.20
FEYE 150605C00038000 C 06/05/15 38.0 5.50 8.40
FEYE 150605C00038500 C 06/05/15 38.5 5.20 7.30
FEYE 150605C00039000 C 06/05/15 39.0 5.00 6.80
FEYE 150605C00039500 C 06/05/15 39.5 4.40 6.30
FEYE 150605C00040000 C 06/05/15 40.0 4.70 5.70
FEYE 150605C00040500 C 06/05/15 40.5 4.50 5.00
FEYE 150605C00041000 C 06/05/15 41.0 3.70 4.60
FEYE 150605C00041500 C 06/05/15 41.5 3.40 4.10
FEYE 150605C00042000 C 06/05/15 42.0 3.30 3.60
FEYE 150605C00042500 C 06/05/15 42.5 2.80 3.10
FEYE 150605C00043000 C 06/05/15 43.0 2.45 2.85
FEYE 150605C00043500 C 06/05/15 43.5 2.15 2.30
FEYE 150605C00044000 C 06/05/15 44.0 1.75 1.95
FEYE 150605C00044500 C 06/05/15 44.5 1.55 1.65
FEYE 150605C00045000 C 06/05/15 45.0 1.30 1.40
FEYE 150605C00045500 C 06/05/15 45.5 1.05 1.20
FEYE 150605C00046000 C 06/05/15 46.0 0.85 1.00
FEYE 150605C00046500 C 06/05/15 46.5 0.70 0.80
FEYE 150605C00047000 C 06/05/15 47.0 0.55 0.70
FEYE 150605C00047500 C 06/05/15 47.5 0.45 0.55
FEYE 150605C00048000 C 06/05/15 48.0 0.35 0.45
FEYE 150605C00048500 C 06/05/15 48.5 0.25 0.45
FEYE 150605C00049000 C 06/05/15 49.0 0.20 0.30
FEYE 150605C00049500 C 06/05/15 49.5 0.05 0.30
FEYE 150605C00050000 C 06/05/15 50.0 0.10 0.25
FEYE 150605C00050500 C 06/05/15 50.5 0.00 0.20
FEYE 150605C00051000 C 06/05/15 51.0 0.00 0.20
FEYE 150605C00051500 C 06/05/15 51.5 0.00 0.15
FEYE 150605C00052000 C 06/05/15 52.0 0.00 0.15
FEYE 150605C00052500 C 06/05/15 52.5 0.00 0.10
FEYE 150605C00053000 C 06/05/15 53.0 0.00 0.10
FEYE 150605C00055000 C 06/05/15 55.0 0.00 0.10
FEYE 150605C00060000 C 06/05/15 60.0 0.00 0.05
FEYE 150605P00033000 P 06/05/15 33.0 0.00 0.05
FEYE 150605P00034000 P 06/05/15 34.0 0.00 0.05
FEYE 150605P00034500 P 06/05/15 34.5 0.00 0.05
FEYE 150605P00035000 P 06/05/15 35.0 0.00 0.05
FEYE 150605P00035500 P 06/05/15 35.5 0.00 0.05
FEYE 150605P00036000 P 06/05/15 36.0 0.00 0.05
FEYE 150605P00036500 P 06/05/15 36.5 0.00 0.05
FEYE 150605P00037000 P 06/05/15 37.0 0.00 0.05
FEYE 150605P00037500 P 06/05/15 37.5 0.00 0.10
FEYE 150605P00038000 P 06/05/15 38.0 0.00 0.10
FEYE 150605P00038500 P 06/05/15 38.5 0.00 0.10
FEYE 150605P00039000 P 06/05/15 39.0 0.00 0.10
FEYE 150605P00039500 P 06/05/15 39.5 0.00 0.15
FEYE 150605P00040000 P 06/05/15 40.0 0.00 0.15
FEYE 150605P00040500 P 06/05/15 40.5 0.05 0.20
FEYE 150605P00041000 P 06/05/15 41.0 0.10 0.25
FEYE 150605P00041500 P 06/05/15 41.5 0.15 0.30
FEYE 150605P00042000 P 06/05/15 42.0 0.25 0.40
FEYE 150605P00042500 P 06/05/15 42.5 0.35 0.45
FEYE 150605P00043000 P 06/05/15 43.0 0.45 0.55
FEYE 150605P00043500 P 06/05/15 43.5 0.55 0.75
FEYE 150605P00044000 P 06/05/15 44.0 0.75 0.85
FEYE 150605P00044500 P 06/05/15 44.5 0.95 1.10
FEYE 150605P00045000 P 06/05/15 45.0 1.20 1.35
FEYE 150605P00045500 P 06/05/15 45.5 1.50 1.60
FEYE 150605P00046000 P 06/05/15 46.0 1.65 1.95
FEYE 150605P00046500 P 06/05/15 46.5 2.00 2.35
FEYE 150605P00047000 P 06/05/15 47.0 2.35 2.70
FEYE 150605P00047500 P 06/05/15 47.5 2.70 3.10
FEYE 150605P00048000 P 06/05/15 48.0 3.10 3.50
FEYE 150605P00048500 P 06/05/15 48.5 3.50 3.90
FEYE 150605P00049000 P 06/05/15 49.0 3.90 4.30
FEYE 150605P00049500 P 06/05/15 49.5 3.40 5.70
FEYE 150605P00050000 P 06/05/15 50.0 3.80 6.10
FEYE 150605P00050500 P 06/05/15 50.5 4.30 6.70
FEYE 150605P00051000 P 06/05/15 51.0 5.00 7.20
FEYE 150605P00051500 P 06/05/15 51.5 5.20 7.70
FEYE 150605P00052000 P 06/05/15 52.0 5.80 8.20
FEYE 150605P00052500 P 06/05/15 52.5 5.90 8.80
FEYE 150605P00053000 P 06/05/15 53.0 6.60 9.20
FEYE 150605P00055000 P 06/05/15 55.0 8.30 11.40
FEYE 150605P00060000 P 06/05/15 60.0 13.20 16.60
FEYE 150612C00033000 C 06/12/15 33.0 10.80 12.80
FEYE 150612C00034000 C 06/12/15 34.0 9.80 11.80
FEYE 150612C00034500 C 06/12/15 34.5 9.30 10.90
FEYE 150612C00035000 C 06/12/15 35.0 8.70 10.40
FEYE 150612C00035500 C 06/12/15 35.5 8.30 10.30
FEYE 150612C00036000 C 06/12/15 36.0 7.50 10.50
FEYE 150612C00036500 C 06/12/15 36.5 6.80 9.90
FEYE 150612C00037000 C 06/12/15 37.0 6.40 9.40
FEYE 150612C00037500 C 06/12/15 37.5 6.00 8.90
FEYE 150612C00038000 C 06/12/15 38.0 5.50 8.60
FEYE 150612C00038500 C 06/12/15 38.5 5.00 8.50
FEYE 150612C00039000 C 06/12/15 39.0 4.70 7.40
FEYE 150612C00039500 C 06/12/15 39.5 4.50 6.40
FEYE 150612C00040000 C 06/12/15 40.0 4.80 5.50
FEYE 150612C00040500 C 06/12/15 40.5 4.20 5.10
FEYE 150612C00041000 C 06/12/15 41.0 4.30 4.70
FEYE 150612C00041500 C 06/12/15 41.5 3.80 4.20
FEYE 150612C00042000 C 06/12/15 42.0 3.40 3.70
FEYE 150612C00042500 C 06/12/15 42.5 3.00 3.40
FEYE 150612C00043000 C 06/12/15 43.0 2.65 3.10
FEYE 150612C00043500 C 06/12/15 43.5 2.40 2.70
FEYE 150612C00044000 C 06/12/15 44.0 2.10 2.40
FEYE 150612C00044500 C 06/12/15 44.5 1.80 2.10
FEYE 150612C00045000 C 06/12/15 45.0 1.55 1.70
FEYE 150612C00045500 C 06/12/15 45.5 1.35 1.55
FEYE 150612C00046000 C 06/12/15 46.0 1.20 1.30
FEYE 150612C00046500 C 06/12/15 46.5 0.95 1.10
FEYE 150612C00047000 C 06/12/15 47.0 0.80 0.95
FEYE 150612C00047500 C 06/12/15 47.5 0.65 0.80
FEYE 150612C00048000 C 06/12/15 48.0 0.55 0.70
FEYE 150612C00048500 C 06/12/15 48.5 0.45 0.65
FEYE 150612C00049000 C 06/12/15 49.0 0.35 0.55
FEYE 150612C00049500 C 06/12/15 49.5 0.25 0.50
FEYE 150612C00050000 C 06/12/15 50.0 0.20 0.45
FEYE 150612C00051000 C 06/12/15 51.0 0.10 0.30
FEYE 150612C00052000 C 06/12/15 52.0 0.05 0.25
FEYE 150612P00033000 P 06/12/15 33.0 0.00 0.05
FEYE 150612P00034000 P 06/12/15 34.0 0.00 0.05
FEYE 150612P00034500 P 06/12/15 34.5 0.00 0.10
FEYE 150612P00035000 P 06/12/15 35.0 0.00 0.10
FEYE 150612P00035500 P 06/12/15 35.5 0.00 0.10
FEYE 150612P00036000 P 06/12/15 36.0 0.00 0.10
FEYE 150612P00036500 P 06/12/15 36.5 0.00 0.10
FEYE 150612P00037000 P 06/12/15 37.0 0.00 0.10
FEYE 150612P00037500 P 06/12/15 37.5 0.00 0.10
FEYE 150612P00038000 P 06/12/15 38.0 0.00 0.15
FEYE 150612P00038500 P 06/12/15 38.5 0.05 0.15
FEYE 150612P00039000 P 06/12/15 39.0 0.05 0.20
FEYE 150612P00039500 P 06/12/15 39.5 0.10 0.25
FEYE 150612P00040000 P 06/12/15 40.0 0.15 0.25
FEYE 150612P00040500 P 06/12/15 40.5 0.20 0.30
FEYE 150612P00041000 P 06/12/15 41.0 0.25 0.40
FEYE 150612P00041500 P 06/12/15 41.5 0.30 0.50
FEYE 150612P00042000 P 06/12/15 42.0 0.40 0.60
FEYE 150612P00042500 P 06/12/15 42.5 0.55 0.65
FEYE 150612P00043000 P 06/12/15 43.0 0.65 0.90
FEYE 150612P00043500 P 06/12/15 43.5 0.80 1.05
FEYE 150612P00044000 P 06/12/15 44.0 1.00 1.20
FEYE 150612P00044500 P 06/12/15 44.5 1.20 1.45
FEYE 150612P00045000 P 06/12/15 45.0 1.45 1.65
FEYE 150612P00045500 P 06/12/15 45.5 1.75 1.90
FEYE 150612P00046000 P 06/12/15 46.0 2.00 2.20
FEYE 150612P00046500 P 06/12/15 46.5 2.35 2.60
FEYE 150612P00047000 P 06/12/15 47.0 2.70 2.85
FEYE 150612P00047500 P 06/12/15 47.5 3.00 3.30
FEYE 150612P00048000 P 06/12/15 48.0 3.30 3.70
FEYE 150612P00048500 P 06/12/15 48.5 3.70 4.10
FEYE 150612P00049000 P 06/12/15 49.0 4.10 4.50
FEYE 150612P00049500 P 06/12/15 49.5 4.50 4.90
FEYE 150612P00050000 P 06/12/15 50.0 4.90 5.40
FEYE 150612P00051000 P 06/12/15 51.0 4.90 7.20
FEYE 150612P00052000 P 06/12/15 52.0 6.10 8.20
FEYE 150619C00014000 C 06/19/15 14.0 29.40 32.10
FEYE 150619C00015000 C 06/19/15 15.0 28.20 31.60
FEYE 150619C00016000 C 06/19/15 16.0 27.40 30.20
FEYE 150619C00017000 C 06/19/15 17.0 26.40 29.20
FEYE 150619C00018000 C 06/19/15 18.0 25.40 28.20
FEYE 150619C00019000 C 06/19/15 19.0 24.30 27.00
FEYE 150619C00020000 C 06/19/15 20.0 23.40 25.20
FEYE 150619C00021000 C 06/19/15 21.0 22.40 25.00
FEYE 150619C00022000 C 06/19/15 22.0 21.40 23.80
FEYE 150619C00023000 C 06/19/15 23.0 20.40 23.10
FEYE 150619C00024000 C 06/19/15 24.0 19.40 22.00
FEYE 150619C00025000 C 06/19/15 25.0 18.40 21.00
FEYE 150619C00026000 C 06/19/15 26.0 17.40 19.80
FEYE 150619C00027000 C 06/19/15 27.0 16.40 19.00
FEYE 150619C00028000 C 06/19/15 28.0 15.40 18.00
FEYE 150619C00029000 C 06/19/15 29.0 14.40 17.00
FEYE 150619C00030000 C 06/19/15 30.0 14.90 15.40
FEYE 150619C00031000 C 06/19/15 31.0 12.40 14.90
FEYE 150619C00032000 C 06/19/15 32.0 11.40 13.80
FEYE 150619C00032500 C 06/19/15 32.5 11.00 13.30
FEYE 150619C00033000 C 06/19/15 33.0 10.80 12.20
FEYE 150619C00033500 C 06/19/15 33.5 10.00 12.30
FEYE 150619C00034000 C 06/19/15 34.0 9.90 11.40
FEYE 150619C00034500 C 06/19/15 34.5 9.00 11.30
FEYE 150619C00035000 C 06/19/15 35.0 9.60 10.40
FEYE 150619C00035500 C 06/19/15 35.5 8.50 10.00
FEYE 150619C00036000 C 06/19/15 36.0 8.60 9.60
FEYE 150619C00036500 C 06/19/15 36.5 8.10 9.00
FEYE 150619C00037000 C 06/19/15 37.0 7.90 8.30
FEYE 150619C00037500 C 06/19/15 37.5 7.10 8.00
FEYE 150619C00038000 C 06/19/15 38.0 7.10 7.20
FEYE 150619C00038500 C 06/19/15 38.5 6.20 7.00
FEYE 150619C00039000 C 06/19/15 39.0 6.10 6.50
FEYE 150619C00039500 C 06/19/15 39.5 5.60 6.10
FEYE 150619C00040000 C 06/19/15 40.0 5.20 5.50
FEYE 150619C00040500 C 06/19/15 40.5 4.80 5.20
FEYE 150619C00041000 C 06/19/15 41.0 4.40 4.80
FEYE 150619C00041500 C 06/19/15 41.5 4.00 4.40
FEYE 150619C00042000 C 06/19/15 42.0 3.60 3.90
FEYE 150619C00042500 C 06/19/15 42.5 3.30 3.50
FEYE 150619C00043000 C 06/19/15 43.0 2.95 3.10
FEYE 150619C00043500 C 06/19/15 43.5 2.60 2.90
FEYE 150619C00044000 C 06/19/15 44.0 2.35 2.50
FEYE 150619C00044500 C 06/19/15 44.5 2.05 2.25
FEYE 150619C00045000 C 06/19/15 45.0 1.80 1.90
FEYE 150619C00045500 C 06/19/15 45.5 1.55 1.70
FEYE 150619C00046000 C 06/19/15 46.0 1.40 1.50
FEYE 150619C00046500 C 06/19/15 46.5 1.20 1.30
FEYE 150619C00047000 C 06/19/15 47.0 1.00 1.15
FEYE 150619C00047500 C 06/19/15 47.5 0.85 1.00
FEYE 150619C00048000 C 06/19/15 48.0 0.70 0.80
FEYE 150619C00048500 C 06/19/15 48.5 0.60 0.75
FEYE 150619C00049000 C 06/19/15 49.0 0.50 0.60
FEYE 150619C00049500 C 06/19/15 49.5 0.40 0.55
FEYE 150619C00050000 C 06/19/15 50.0 0.40 0.45
FEYE 150619C00051000 C 06/19/15 51.0 0.20 0.35
FEYE 150619C00052000 C 06/19/15 52.0 0.15 0.35
FEYE 150619C00053000 C 06/19/15 53.0 0.05 0.30
FEYE 150619C00055000 C 06/19/15 55.0 0.05 0.15
FEYE 150619C00060000 C 06/19/15 60.0 0.00 0.05
FEYE 150619C00065000 C 06/19/15 65.0 0.00 0.05
FEYE 150619P00014000 P 06/19/15 14.0 0.00 0.05
FEYE 150619P00015000 P 06/19/15 15.0 0.00 0.05
FEYE 150619P00016000 P 06/19/15 16.0 0.00 0.05
FEYE 150619P00017000 P 06/19/15 17.0 0.00 0.05
FEYE 150619P00018000 P 06/19/15 18.0 0.00 0.05
FEYE 150619P00019000 P 06/19/15 19.0 0.00 0.05
FEYE 150619P00020000 P 06/19/15 20.0 0.00 0.05
FEYE 150619P00021000 P 06/19/15 21.0 0.00 0.05
FEYE 150619P00022000 P 06/19/15 22.0 0.00 0.05
FEYE 150619P00023000 P 06/19/15 23.0 0.00 0.05
FEYE 150619P00024000 P 06/19/15 24.0 0.00 0.05
FEYE 150619P00025000 P 06/19/15 25.0 0.00 0.05
FEYE 150619P00026000 P 06/19/15 26.0 0.00 0.05
FEYE 150619P00027000 P 06/19/15 27.0 0.00 0.05
FEYE 150619P00028000 P 06/19/15 28.0 0.00 0.05
FEYE 150619P00029000 P 06/19/15 29.0 0.00 0.05
FEYE 150619P00030000 P 06/19/15 30.0 0.00 0.05
FEYE 150619P00031000 P 06/19/15 31.0 0.00 0.05
FEYE 150619P00032000 P 06/19/15 32.0 0.00 0.05
FEYE 150619P00032500 P 06/19/15 32.5 0.00 0.05
FEYE 150619P00033000 P 06/19/15 33.0 0.00 0.05
FEYE 150619P00033500 P 06/19/15 33.5 0.00 0.10
FEYE 150619P00034000 P 06/19/15 34.0 0.00 0.10
FEYE 150619P00034500 P 06/19/15 34.5 0.00 0.10
FEYE 150619P00035000 P 06/19/15 35.0 0.00 0.10
FEYE 150619P00035500 P 06/19/15 35.5 0.00 0.10
FEYE 150619P00036000 P 06/19/15 36.0 0.00 0.10
FEYE 150619P00036500 P 06/19/15 36.5 0.00 0.15
FEYE 150619P00037000 P 06/19/15 37.0 0.00 0.15
FEYE 150619P00037500 P 06/19/15 37.5 0.05 0.20
FEYE 150619P00038000 P 06/19/15 38.0 0.10 0.20
FEYE 150619P00038500 P 06/19/15 38.5 0.10 0.25
FEYE 150619P00039000 P 06/19/15 39.0 0.10 0.25
FEYE 150619P00039500 P 06/19/15 39.5 0.15 0.30
FEYE 150619P00040000 P 06/19/15 40.0 0.25 0.35
FEYE 150619P00040500 P 06/19/15 40.5 0.30 0.45
FEYE 150619P00041000 P 06/19/15 41.0 0.40 0.55
FEYE 150619P00041500 P 06/19/15 41.5 0.50 0.60
FEYE 150619P00042000 P 06/19/15 42.0 0.60 0.70
FEYE 150619P00042500 P 06/19/15 42.5 0.75 0.85
FEYE 150619P00043000 P 06/19/15 43.0 0.90 1.00
FEYE 150619P00043500 P 06/19/15 43.5 1.05 1.15
FEYE 150619P00044000 P 06/19/15 44.0 1.30 1.35
FEYE 150619P00044500 P 06/19/15 44.5 1.50 1.60
FEYE 150619P00045000 P 06/19/15 45.0 1.75 1.85
FEYE 150619P00045500 P 06/19/15 45.5 2.00 2.10
FEYE 150619P00046000 P 06/19/15 46.0 2.25 2.45
FEYE 150619P00046500 P 06/19/15 46.5 2.55 2.85
FEYE 150619P00047000 P 06/19/15 47.0 2.90 3.20
FEYE 150619P00047500 P 06/19/15 47.5 3.20 3.60
FEYE 150619P00048000 P 06/19/15 48.0 3.50 3.90
FEYE 150619P00048500 P 06/19/15 48.5 3.80 4.30
FEYE 150619P00049000 P 06/19/15 49.0 4.20 4.70
FEYE 150619P00049500 P 06/19/15 49.5 4.60 5.10
FEYE 150619P00050000 P 06/19/15 50.0 5.00 5.50
FEYE 150619P00051000 P 06/19/15 51.0 5.60 6.50
FEYE 150619P00052000 P 06/19/15 52.0 6.40 7.60
FEYE 150619P00053000 P 06/19/15 53.0 7.20 8.60
FEYE 150619P00055000 P 06/19/15 55.0 9.20 10.50
FEYE 150619P00060000 P 06/19/15 60.0 13.30 15.50
FEYE 150619P00065000 P 06/19/15 65.0 19.00 20.40
FEYE 150626C00033000 C 06/26/15 33.0 10.70 12.90
FEYE 150626C00033500 C 06/26/15 33.5 10.10 12.40
FEYE 150626C00034000 C 06/26/15 34.0 9.60 11.90
FEYE 150626C00034500 C 06/26/15 34.5 9.10 11.40
FEYE 150626C00035000 C 06/26/15 35.0 9.60 10.90
FEYE 150626C00035500 C 06/26/15 35.5 9.10 10.20
FEYE 150626C00036000 C 06/26/15 36.0 8.60 9.70
FEYE 150626C00036500 C 06/26/15 36.5 8.10 9.20
FEYE 150626C00037000 C 06/26/15 37.0 7.60 8.70
FEYE 150626C00037500 C 06/26/15 37.5 7.20 8.20
FEYE 150626C00038000 C 06/26/15 38.0 6.90 7.70
FEYE 150626C00038500 C 06/26/15 38.5 6.30 7.20
FEYE 150626C00039000 C 06/26/15 39.0 6.10 7.10
FEYE 150626C00039500 C 06/26/15 39.5 5.50 7.10
FEYE 150626C00040000 C 06/26/15 40.0 5.40 5.80
FEYE 150626C00040500 C 06/26/15 40.5 4.90 5.40
FEYE 150626C00041000 C 06/26/15 41.0 4.50 5.00
FEYE 150626C00041500 C 06/26/15 41.5 4.10 4.40
FEYE 150626C00042000 C 06/26/15 42.0 3.80 4.20
FEYE 150626C00042500 C 06/26/15 42.5 3.50 3.70
FEYE 150626C00043000 C 06/26/15 43.0 3.20 3.50
FEYE 150626C00043500 C 06/26/15 43.5 2.85 3.20
FEYE 150626C00044000 C 06/26/15 44.0 2.55 2.75
FEYE 150626C00044500 C 06/26/15 44.5 2.30 2.55
FEYE 150626C00045000 C 06/26/15 45.0 2.10 2.20
FEYE 150626C00045500 C 06/26/15 45.5 1.80 2.05
FEYE 150626C00046000 C 06/26/15 46.0 1.60 1.80
FEYE 150626C00046500 C 06/26/15 46.5 1.40 1.55
FEYE 150626C00047000 C 06/26/15 47.0 1.20 1.40
FEYE 150626C00047500 C 06/26/15 47.5 1.05 1.25
FEYE 150626C00048000 C 06/26/15 48.0 0.95 1.05
FEYE 150626C00048500 C 06/26/15 48.5 0.80 1.00
FEYE 150626C00049000 C 06/26/15 49.0 0.70 0.95
FEYE 150626C00050000 C 06/26/15 50.0 0.50 0.65
FEYE 150626P00033000 P 06/26/15 33.0 0.00 0.10
FEYE 150626P00033500 P 06/26/15 33.5 0.00 0.10
FEYE 150626P00034000 P 06/26/15 34.0 0.00 0.10
FEYE 150626P00034500 P 06/26/15 34.5 0.00 0.10
FEYE 150626P00035000 P 06/26/15 35.0 0.00 0.10
FEYE 150626P00035500 P 06/26/15 35.5 0.00 0.15
FEYE 150626P00036000 P 06/26/15 36.0 0.05 0.15
FEYE 150626P00036500 P 06/26/15 36.5 0.00 0.20
FEYE 150626P00037000 P 06/26/15 37.0 0.05 0.20
FEYE 150626P00037500 P 06/26/15 37.5 0.10 0.25
FEYE 150626P00038000 P 06/26/15 38.0 0.10 0.30
FEYE 150626P00038500 P 06/26/15 38.5 0.20 0.30
FEYE 150626P00039000 P 06/26/15 39.0 0.20 0.35
FEYE 150626P00039500 P 06/26/15 39.5 0.25 0.45
FEYE 150626P00040000 P 06/26/15 40.0 0.30 0.50
FEYE 150626P00040500 P 06/26/15 40.5 0.40 0.70
FEYE 150626P00041000 P 06/26/15 41.0 0.55 0.75
FEYE 150626P00041500 P 06/26/15 41.5 0.65 0.80
FEYE 150626P00042000 P 06/26/15 42.0 0.80 0.95
FEYE 150626P00042500 P 06/26/15 42.5 0.90 1.15
FEYE 150626P00043000 P 06/26/15 43.0 1.10 1.25
FEYE 150626P00043500 P 06/26/15 43.5 1.30 1.45
FEYE 150626P00044000 P 06/26/15 44.0 1.45 1.75
FEYE 150626P00044500 P 06/26/15 44.5 1.75 1.85
FEYE 150626P00045000 P 06/26/15 45.0 1.95 2.15
FEYE 150626P00045500 P 06/26/15 45.5 2.20 2.40
FEYE 150626P00046000 P 06/26/15 46.0 2.50 2.65
FEYE 150626P00046500 P 06/26/15 46.5 2.80 3.10
FEYE 150626P00047000 P 06/26/15 47.0 3.10 3.40
FEYE 150626P00047500 P 06/26/15 47.5 3.40 3.80
FEYE 150626P00048000 P 06/26/15 48.0 3.80 4.10
FEYE 150626P00048500 P 06/26/15 48.5 4.00 4.50
FEYE 150626P00049000 P 06/26/15 49.0 4.40 4.90
FEYE 150626P00050000 P 06/26/15 50.0 5.20 5.70
FEYE 150702C00033000 C 07/02/15 33.0 10.20 13.00
FEYE 150702C00034000 C 07/02/15 34.0 9.70 12.00
FEYE 150702C00034500 C 07/02/15 34.5 9.30 11.50
FEYE 150702C00035000 C 07/02/15 35.0 9.50 10.90
FEYE 150702C00035500 C 07/02/15 35.5 9.10 10.40
FEYE 150702C00036000 C 07/02/15 36.0 8.60 9.90
FEYE 150702C00036500 C 07/02/15 36.5 8.20 9.40
FEYE 150702C00037000 C 07/02/15 37.0 7.90 9.00
FEYE 150702C00037500 C 07/02/15 37.5 7.30 8.50
FEYE 150702C00038000 C 07/02/15 38.0 6.80 8.00
FEYE 150702C00038500 C 07/02/15 38.5 6.40 7.60
FEYE 150702C00039000 C 07/02/15 39.0 6.00 7.10
FEYE 150702C00039500 C 07/02/15 39.5 5.90 6.30
FEYE 150702C00040000 C 07/02/15 40.0 5.50 5.90
FEYE 150702C00040500 C 07/02/15 40.5 5.00 5.50
FEYE 150702C00041000 C 07/02/15 41.0 4.60 5.10
FEYE 150702C00041500 C 07/02/15 41.5 4.30 4.70
FEYE 150702C00042000 C 07/02/15 42.0 3.90 4.40
FEYE 150702C00042500 C 07/02/15 42.5 3.60 4.00
FEYE 150702C00043000 C 07/02/15 43.0 3.30 3.60
FEYE 150702C00043500 C 07/02/15 43.5 3.00 3.40
FEYE 150702C00044000 C 07/02/15 44.0 2.70 3.10
FEYE 150702C00044500 C 07/02/15 44.5 2.50 2.80
FEYE 150702C00045000 C 07/02/15 45.0 2.20 2.35
FEYE 150702C00045500 C 07/02/15 45.5 2.00 2.10
FEYE 150702C00046000 C 07/02/15 46.0 1.80 1.90
FEYE 150702C00046500 C 07/02/15 46.5 1.55 1.70
FEYE 150702C00047000 C 07/02/15 47.0 1.40 1.50
FEYE 150702C00047500 C 07/02/15 47.5 1.20 1.50
FEYE 150702C00048000 C 07/02/15 48.0 1.10 1.20
FEYE 150702C00048500 C 07/02/15 48.5 0.95 1.05
FEYE 150702C00049000 C 07/02/15 49.0 0.80 1.10
FEYE 150702C00050000 C 07/02/15 50.0 0.60 0.75
FEYE 150702P00033000 P 07/02/15 33.0 0.00 0.10
FEYE 150702P00034000 P 07/02/15 34.0 0.00 0.10
FEYE 150702P00034500 P 07/02/15 34.5 0.00 0.15
FEYE 150702P00035000 P 07/02/15 35.0 0.00 0.15
FEYE 150702P00035500 P 07/02/15 35.5 0.00 0.20
FEYE 150702P00036000 P 07/02/15 36.0 0.05 0.20
FEYE 150702P00036500 P 07/02/15 36.5 0.10 0.20
FEYE 150702P00037000 P 07/02/15 37.0 0.10 0.30
FEYE 150702P00037500 P 07/02/15 37.5 0.15 0.30
FEYE 150702P00038000 P 07/02/15 38.0 0.15 0.35
FEYE 150702P00038500 P 07/02/15 38.5 0.25 0.40
FEYE 150702P00039000 P 07/02/15 39.0 0.25 0.45
FEYE 150702P00039500 P 07/02/15 39.5 0.30 0.55
FEYE 150702P00040000 P 07/02/15 40.0 0.40 0.65
FEYE 150702P00040500 P 07/02/15 40.5 0.55 0.75
FEYE 150702P00041000 P 07/02/15 41.0 0.65 0.80
FEYE 150702P00041500 P 07/02/15 41.5 0.75 0.95
FEYE 150702P00042000 P 07/02/15 42.0 0.90 1.15
FEYE 150702P00042500 P 07/02/15 42.5 1.05 1.25
FEYE 150702P00043000 P 07/02/15 43.0 1.25 1.40
FEYE 150702P00043500 P 07/02/15 43.5 1.45 1.60
FEYE 150702P00044000 P 07/02/15 44.0 1.65 1.80
FEYE 150702P00044500 P 07/02/15 44.5 1.85 2.05
FEYE 150702P00045000 P 07/02/15 45.0 2.15 2.25
FEYE 150702P00045500 P 07/02/15 45.5 2.40 2.55
FEYE 150702P00046000 P 07/02/15 46.0 2.65 2.85
FEYE 150702P00046500 P 07/02/15 46.5 2.95 3.30
FEYE 150702P00047000 P 07/02/15 47.0 3.30 3.60
FEYE 150702P00047500 P 07/02/15 47.5 3.60 4.00
FEYE 150702P00048000 P 07/02/15 48.0 3.90 4.30
FEYE 150702P00048500 P 07/02/15 48.5 4.30 4.70
FEYE 150702P00049000 P 07/02/15 49.0 4.50 5.00
FEYE 150702P00050000 P 07/02/15 50.0 5.30 5.80
FEYE 150717C00033000 C 07/17/15 33.0 10.60 12.70
FEYE 150717C00034000 C 07/17/15 34.0 9.70 11.90
FEYE 150717C00035000 C 07/17/15 35.0 9.70 10.80
FEYE 150717C00036000 C 07/17/15 36.0 8.80 10.00
FEYE 150717C00037000 C 07/17/15 37.0 7.90 9.10
FEYE 150717C00038000 C 07/17/15 38.0 7.10 7.90
FEYE 150717C00039000 C 07/17/15 39.0 6.50 7.00
FEYE 150717C00040000 C 07/17/15 40.0 5.80 6.20
FEYE 150717C00041000 C 07/17/15 41.0 4.90 5.40
FEYE 150717C00042000 C 07/17/15 42.0 4.30 4.70
FEYE 150717C00043000 C 07/17/15 43.0 3.70 4.10
FEYE 150717C00044000 C 07/17/15 44.0 3.10 3.50
FEYE 150717C00045000 C 07/17/15 45.0 2.65 2.80
FEYE 150717C00046000 C 07/17/15 46.0 2.20 2.30
FEYE 150717C00047000 C 07/17/15 47.0 1.80 1.95
FEYE 150717C00048000 C 07/17/15 48.0 1.45 1.60
FEYE 150717C00049000 C 07/17/15 49.0 1.15 1.30
FEYE 150717C00050000 C 07/17/15 50.0 0.95 1.05
FEYE 150717C00055000 C 07/17/15 55.0 0.25 0.35
FEYE 150717P00033000 P 07/17/15 33.0 0.00 0.15
FEYE 150717P00034000 P 07/17/15 34.0 0.00 0.20
FEYE 150717P00035000 P 07/17/15 35.0 0.10 0.25
FEYE 150717P00036000 P 07/17/15 36.0 0.15 0.30
FEYE 150717P00037000 P 07/17/15 37.0 0.25 0.40
FEYE 150717P00038000 P 07/17/15 38.0 0.35 0.50
FEYE 150717P00039000 P 07/17/15 39.0 0.55 0.65
FEYE 150717P00040000 P 07/17/15 40.0 0.75 0.85
FEYE 150717P00041000 P 07/17/15 41.0 1.00 1.05
FEYE 150717P00042000 P 07/17/15 42.0 1.25 1.40
FEYE 150717P00043000 P 07/17/15 43.0 1.65 1.80
FEYE 150717P00044000 P 07/17/15 44.0 2.05 2.20
FEYE 150717P00045000 P 07/17/15 45.0 2.50 2.70
FEYE 150717P00046000 P 07/17/15 46.0 3.00 3.30
FEYE 150717P00047000 P 07/17/15 47.0 3.60 4.00
FEYE 150717P00048000 P 07/17/15 48.0 4.30 4.70
FEYE 150717P00049000 P 07/17/15 49.0 5.00 5.40
FEYE 150717P00050000 P 07/17/15 50.0 5.60 6.10
FEYE 150717P00055000 P 07/17/15 55.0 9.50 10.70
FEYE 150918C00017000 C 09/18/15 17.0 26.50 29.20
FEYE 150918C00018000 C 09/18/15 18.0 25.40 27.90
FEYE 150918C00019000 C 09/18/15 19.0 24.30 26.90
FEYE 150918C00020000 C 09/18/15 20.0 23.30 25.90
FEYE 150918C00021000 C 09/18/15 21.0 22.30 24.90
FEYE 150918C00022000 C 09/18/15 22.0 21.20 24.30
FEYE 150918C00023000 C 09/18/15 23.0 20.40 22.90
FEYE 150918C00024000 C 09/18/15 24.0 19.50 21.90
FEYE 150918C00025000 C 09/18/15 25.0 18.50 21.30
FEYE 150918C00026000 C 09/18/15 26.0 17.50 20.60
FEYE 150918C00027000 C 09/18/15 27.0 16.50 19.00
FEYE 150918C00028000 C 09/18/15 28.0 15.60 18.10
FEYE 150918C00029000 C 09/18/15 29.0 14.30 17.90
FEYE 150918C00030000 C 09/18/15 30.0 14.10 16.20
FEYE 150918C00031000 C 09/18/15 31.0 12.70 15.30
FEYE 150918C00032000 C 09/18/15 32.0 11.80 14.40
FEYE 150918C00033000 C 09/18/15 33.0 10.90 13.30
FEYE 150918C00034000 C 09/18/15 34.0 10.60 12.40
FEYE 150918C00035000 C 09/18/15 35.0 10.80 11.30
FEYE 150918C00036000 C 09/18/15 36.0 9.80 10.50
FEYE 150918C00037000 C 09/18/15 37.0 9.10 9.70
FEYE 150918C00038000 C 09/18/15 38.0 8.30 9.00
FEYE 150918C00039000 C 09/18/15 39.0 7.60 8.30
FEYE 150918C00040000 C 09/18/15 40.0 7.20 7.40
FEYE 150918C00041000 C 09/18/15 41.0 6.50 6.90
FEYE 150918C00042000 C 09/18/15 42.0 5.90 6.20
FEYE 150918C00043000 C 09/18/15 43.0 5.30 5.70
FEYE 150918C00044000 C 09/18/15 44.0 4.70 5.20
FEYE 150918C00045000 C 09/18/15 45.0 4.30 4.50
FEYE 150918C00046000 C 09/18/15 46.0 3.90 4.20
FEYE 150918C00047000 C 09/18/15 47.0 3.50 3.80
FEYE 150918C00048000 C 09/18/15 48.0 3.10 3.40
FEYE 150918C00049000 C 09/18/15 49.0 2.65 3.00
FEYE 150918C00050000 C 09/18/15 50.0 2.45 2.65
FEYE 150918C00055000 C 09/18/15 55.0 1.25 1.40
FEYE 150918C00060000 C 09/18/15 60.0 0.60 0.70
FEYE 150918C00065000 C 09/18/15 65.0 0.25 0.50
FEYE 150918P00017000 P 09/18/15 17.0 0.00 0.05
FEYE 150918P00018000 P 09/18/15 18.0 0.00 0.05
FEYE 150918P00019000 P 09/18/15 19.0 0.00 0.05
FEYE 150918P00020000 P 09/18/15 20.0 0.00 0.05
FEYE 150918P00021000 P 09/18/15 21.0 0.00 0.10
FEYE 150918P00022000 P 09/18/15 22.0 0.00 0.10
FEYE 150918P00023000 P 09/18/15 23.0 0.00 0.10
FEYE 150918P00024000 P 09/18/15 24.0 0.00 0.10
FEYE 150918P00025000 P 09/18/15 25.0 0.00 0.10
FEYE 150918P00026000 P 09/18/15 26.0 0.00 0.15
FEYE 150918P00027000 P 09/18/15 27.0 0.10 0.15
FEYE 150918P00028000 P 09/18/15 28.0 0.10 0.25
FEYE 150918P00029000 P 09/18/15 29.0 0.15 0.30
FEYE 150918P00030000 P 09/18/15 30.0 0.15 0.40
FEYE 150918P00031000 P 09/18/15 31.0 0.25 0.45
FEYE 150918P00032000 P 09/18/15 32.0 0.30 0.50
FEYE 150918P00033000 P 09/18/15 33.0 0.45 0.60
FEYE 150918P00034000 P 09/18/15 34.0 0.55 0.75
FEYE 150918P00035000 P 09/18/15 35.0 0.70 0.90
FEYE 150918P00036000 P 09/18/15 36.0 0.95 1.05
FEYE 150918P00037000 P 09/18/15 37.0 1.10 1.35
FEYE 150918P00038000 P 09/18/15 38.0 1.40 1.60
FEYE 150918P00039000 P 09/18/15 39.0 1.65 1.95
FEYE 150918P00040000 P 09/18/15 40.0 2.05 2.20
FEYE 150918P00041000 P 09/18/15 41.0 2.30 2.65
FEYE 150918P00042000 P 09/18/15 42.0 2.70 3.10
FEYE 150918P00043000 P 09/18/15 43.0 3.10 3.50
FEYE 150918P00044000 P 09/18/15 44.0 3.60 4.00
FEYE 150918P00045000 P 09/18/15 45.0 4.10 4.40
FEYE 150918P00046000 P 09/18/15 46.0 4.70 5.10
FEYE 150918P00047000 P 09/18/15 47.0 5.20 5.70
FEYE 150918P00048000 P 09/18/15 48.0 5.80 6.30
FEYE 150918P00049000 P 09/18/15 49.0 6.50 6.90
FEYE 150918P00050000 P 09/18/15 50.0 7.10 7.60
FEYE 150918P00055000 P 09/18/15 55.0 10.80 11.60
FEYE 150918P00060000 P 09/18/15 60.0 14.60 17.20
FEYE 150918P00065000 P 09/18/15 65.0 19.20 21.50
FEYE 151218C00021000 C 12/18/15 21.0 22.30 25.00
FEYE 151218C00022000 C 12/18/15 22.0 21.20 24.40
FEYE 151218C00023000 C 12/18/15 23.0 20.40 23.60
FEYE 151218C00024000 C 12/18/15 24.0 19.50 22.90
FEYE 151218C00025000 C 12/18/15 25.0 18.50 21.90
FEYE 151218C00026000 C 12/18/15 26.0 17.70 20.70
FEYE 151218C00027000 C 12/18/15 27.0 16.60 19.60
FEYE 151218C00028000 C 12/18/15 28.0 15.80 18.80
FEYE 151218C00029000 C 12/18/15 29.0 14.90 17.50
FEYE 151218C00030000 C 12/18/15 30.0 14.10 16.60
FEYE 151218C00031000 C 12/18/15 31.0 13.40 16.50
FEYE 151218C00032000 C 12/18/15 32.0 12.60 15.30
FEYE 151218C00033000 C 12/18/15 33.0 12.00 14.30
FEYE 151218C00034000 C 12/18/15 34.0 12.30 13.10
FEYE 151218C00035000 C 12/18/15 35.0 11.60 12.40
FEYE 151218C00036000 C 12/18/15 36.0 10.80 11.70
FEYE 151218C00037000 C 12/18/15 37.0 10.30 11.00
FEYE 151218C00038000 C 12/18/15 38.0 9.40 10.20
FEYE 151218C00039000 C 12/18/15 39.0 8.80 9.70
FEYE 151218C00040000 C 12/18/15 40.0 8.30 8.90
FEYE 151218C00041000 C 12/18/15 41.0 7.60 8.30
FEYE 151218C00042000 C 12/18/15 42.0 7.10 7.80
FEYE 151218C00043000 C 12/18/15 43.0 6.70 7.30
FEYE 151218C00044000 C 12/18/15 44.0 6.00 6.80
FEYE 151218C00045000 C 12/18/15 45.0 5.70 6.20
FEYE 151218C00046000 C 12/18/15 46.0 5.30 5.70
FEYE 151218C00047000 C 12/18/15 47.0 4.80 5.20
FEYE 151218C00048000 C 12/18/15 48.0 4.40 5.00
FEYE 151218C00049000 C 12/18/15 49.0 4.10 4.40
FEYE 151218C00050000 C 12/18/15 50.0 3.80 4.00
FEYE 151218C00055000 C 12/18/15 55.0 2.30 2.70
FEYE 151218C00060000 C 12/18/15 60.0 1.35 1.80
FEYE 151218C00065000 C 12/18/15 65.0 0.75 1.15
FEYE 151218P00021000 P 12/18/15 21.0 0.00 0.15
FEYE 151218P00022000 P 12/18/15 22.0 0.05 0.20
FEYE 151218P00023000 P 12/18/15 23.0 0.05 0.25
FEYE 151218P00024000 P 12/18/15 24.0 0.10 0.30
FEYE 151218P00025000 P 12/18/15 25.0 0.15 0.40
FEYE 151218P00026000 P 12/18/15 26.0 0.20 0.45
FEYE 151218P00027000 P 12/18/15 27.0 0.25 0.60
FEYE 151218P00028000 P 12/18/15 28.0 0.40 0.70
FEYE 151218P00029000 P 12/18/15 29.0 0.45 0.85
FEYE 151218P00030000 P 12/18/15 30.0 0.70 1.00
FEYE 151218P00031000 P 12/18/15 31.0 0.80 1.10
FEYE 151218P00032000 P 12/18/15 32.0 0.95 1.35
FEYE 151218P00033000 P 12/18/15 33.0 1.20 1.40
FEYE 151218P00034000 P 12/18/15 34.0 1.40 1.80
FEYE 151218P00035000 P 12/18/15 35.0 1.65 2.05
FEYE 151218P00036000 P 12/18/15 36.0 1.95 2.35
FEYE 151218P00037000 P 12/18/15 37.0 2.25 2.50
FEYE 151218P00038000 P 12/18/15 38.0 2.55 3.00
FEYE 151218P00039000 P 12/18/15 39.0 2.80 3.30
FEYE 151218P00040000 P 12/18/15 40.0 3.30 3.50
FEYE 151218P00041000 P 12/18/15 41.0 3.60 4.10
FEYE 151218P00042000 P 12/18/15 42.0 4.00 4.60
FEYE 151218P00043000 P 12/18/15 43.0 4.50 5.10
FEYE 151218P00044000 P 12/18/15 44.0 5.00 5.40
FEYE 151218P00045000 P 12/18/15 45.0 5.50 5.80
FEYE 151218P00046000 P 12/18/15 46.0 6.10 6.60
FEYE 151218P00047000 P 12/18/15 47.0 6.60 7.00
FEYE 151218P00048000 P 12/18/15 48.0 7.20 7.80
FEYE 151218P00049000 P 12/18/15 49.0 7.80 8.50
FEYE 151218P00050000 P 12/18/15 50.0 8.40 8.90
FEYE 151218P00055000 P 12/18/15 55.0 12.00 12.70
FEYE 151218P00060000 P 12/18/15 60.0 16.00 16.80
FEYE 151218P00065000 P 12/18/15 65.0 20.40 21.20
FEYE 160115C00015000 C 01/15/16 15.0 28.30 30.80
FEYE 160115C00018000 C 01/15/16 18.0 25.20 28.10
FEYE 160115C00020000 C 01/15/16 20.0 23.30 25.50
FEYE 160115C00021000 C 01/15/16 21.0 22.30 25.50
FEYE 160115C00022000 C 01/15/16 22.0 21.40 24.80
FEYE 160115C00023000 C 01/15/16 23.0 20.50 23.00
FEYE 160115C00024000 C 01/15/16 24.0 19.50 22.80
FEYE 160115C00025000 C 01/15/16 25.0 20.00 20.80
FEYE 160115C00026000 C 01/15/16 26.0 17.80 20.50
FEYE 160115C00027000 C 01/15/16 27.0 17.10 19.90
FEYE 160115C00028000 C 01/15/16 28.0 16.30 18.60
FEYE 160115C00029000 C 01/15/16 29.0 15.90 17.50
FEYE 160115C00030000 C 01/15/16 30.0 15.70 16.50
FEYE 160115C00031000 C 01/15/16 31.0 14.70 15.80
FEYE 160115C00032000 C 01/15/16 32.0 14.00 15.00
FEYE 160115C00033000 C 01/15/16 33.0 13.40 14.20
FEYE 160115C00034000 C 01/15/16 34.0 12.50 13.40
FEYE 160115C00035000 C 01/15/16 35.0 12.00 12.40
FEYE 160115C00036000 C 01/15/16 36.0 11.00 11.90
FEYE 160115C00037000 C 01/15/16 37.0 10.60 11.10
FEYE 160115C00038000 C 01/15/16 38.0 9.70 10.50
FEYE 160115C00039000 C 01/15/16 39.0 9.00 9.90
FEYE 160115C00040000 C 01/15/16 40.0 8.80 9.10
FEYE 160115C00041000 C 01/15/16 41.0 7.90 8.70
FEYE 160115C00042000 C 01/15/16 42.0 7.30 8.20
FEYE 160115C00043000 C 01/15/16 43.0 6.90 7.50
FEYE 160115C00044000 C 01/15/16 44.0 6.40 7.10
FEYE 160115C00045000 C 01/15/16 45.0 6.10 6.50
FEYE 160115C00046000 C 01/15/16 46.0 5.50 5.90
FEYE 160115C00047000 C 01/15/16 47.0 5.10 5.60
FEYE 160115C00048000 C 01/15/16 48.0 4.70 5.10
FEYE 160115C00049000 C 01/15/16 49.0 4.30 5.00
FEYE 160115C00050000 C 01/15/16 50.0 4.00 4.30
FEYE 160115C00055000 C 01/15/16 55.0 2.50 2.85
FEYE 160115C00060000 C 01/15/16 60.0 1.60 1.80
FEYE 160115C00065000 C 01/15/16 65.0 0.85 1.40
FEYE 160115P00015000 P 01/15/16 15.0 0.00 0.05
FEYE 160115P00018000 P 01/15/16 18.0 0.00 0.10
FEYE 160115P00020000 P 01/15/16 20.0 0.05 0.15
FEYE 160115P00021000 P 01/15/16 21.0 0.05 0.20
FEYE 160115P00022000 P 01/15/16 22.0 0.05 0.25
FEYE 160115P00023000 P 01/15/16 23.0 0.10 0.35
FEYE 160115P00024000 P 01/15/16 24.0 0.15 0.40
FEYE 160115P00025000 P 01/15/16 25.0 0.30 0.50
FEYE 160115P00026000 P 01/15/16 26.0 0.25 0.60
FEYE 160115P00027000 P 01/15/16 27.0 0.35 0.70
FEYE 160115P00028000 P 01/15/16 28.0 0.55 0.75
FEYE 160115P00029000 P 01/15/16 29.0 0.65 0.85
FEYE 160115P00030000 P 01/15/16 30.0 0.90 0.95
FEYE 160115P00031000 P 01/15/16 31.0 0.85 1.35
FEYE 160115P00032000 P 01/15/16 32.0 1.15 1.55
FEYE 160115P00033000 P 01/15/16 33.0 1.35 1.80
FEYE 160115P00034000 P 01/15/16 34.0 1.55 2.05
FEYE 160115P00035000 P 01/15/16 35.0 1.85 2.10
FEYE 160115P00036000 P 01/15/16 36.0 2.05 2.60
FEYE 160115P00037000 P 01/15/16 37.0 2.35 2.90
FEYE 160115P00038000 P 01/15/16 38.0 2.80 3.10
FEYE 160115P00039000 P 01/15/16 39.0 3.10 3.60
FEYE 160115P00040000 P 01/15/16 40.0 3.40 3.80
FEYE 160115P00041000 P 01/15/16 41.0 3.90 4.30
FEYE 160115P00042000 P 01/15/16 42.0 4.30 4.90
FEYE 160115P00043000 P 01/15/16 43.0 4.80 5.30
FEYE 160115P00044000 P 01/15/16 44.0 5.30 5.70
FEYE 160115P00045000 P 01/15/16 45.0 5.80 6.10
FEYE 160115P00046000 P 01/15/16 46.0 6.30 6.90
FEYE 160115P00047000 P 01/15/16 47.0 6.90 7.50
FEYE 160115P00048000 P 01/15/16 48.0 7.50 8.10
FEYE 160115P00049000 P 01/15/16 49.0 8.10 8.70
FEYE 160115P00050000 P 01/15/16 50.0 8.70 9.20
FEYE 160115P00055000 P 01/15/16 55.0 12.20 12.90
FEYE 160115P00060000 P 01/15/16 60.0 16.20 17.00
FEYE 160115P00065000 P 01/15/16 65.0 20.50 21.30
FEYE 170120C00015000 C 01/20/17 15.0 28.30 32.40
FEYE 170120C00018000 C 01/20/17 18.0 25.70 29.30
FEYE 170120C00020000 C 01/20/17 20.0 23.90 27.60
FEYE 170120C00023000 C 01/20/17 23.0 21.60 25.00
FEYE 170120C00025000 C 01/20/17 25.0 19.90 23.40
FEYE 170120C00028000 C 01/20/17 28.0 18.00 21.20
FEYE 170120C00030000 C 01/20/17 30.0 17.80 18.90
FEYE 170120C00032000 C 01/20/17 32.0 16.40 17.80
FEYE 170120C00035000 C 01/20/17 35.0 14.60 15.80
FEYE 170120C00037000 C 01/20/17 37.0 13.40 14.60
FEYE 170120C00040000 C 01/20/17 40.0 12.00 13.00
FEYE 170120C00042000 C 01/20/17 42.0 11.10 12.00
FEYE 170120C00045000 C 01/20/17 45.0 10.00 10.70
FEYE 170120C00047000 C 01/20/17 47.0 8.60 9.80
FEYE 170120C00050000 C 01/20/17 50.0 7.40 8.70
FEYE 170120C00055000 C 01/20/17 55.0 6.10 6.60
FEYE 170120C00060000 C 01/20/17 60.0 4.60 5.30
FEYE 170120C00065000 C 01/20/17 65.0 3.50 4.40
FEYE 170120P00015000 P 01/20/17 15.0 0.15 0.35
FEYE 170120P00018000 P 01/20/17 18.0 0.35 0.70
FEYE 170120P00020000 P 01/20/17 20.0 0.55 0.95
FEYE 170120P00023000 P 01/20/17 23.0 0.95 1.40
FEYE 170120P00025000 P 01/20/17 25.0 1.30 1.90
FEYE 170120P00028000 P 01/20/17 28.0 2.00 2.45
FEYE 170120P00030000 P 01/20/17 30.0 2.80 3.10
FEYE 170120P00032000 P 01/20/17 32.0 3.10 3.90
FEYE 170120P00035000 P 01/20/17 35.0 4.20 4.90
FEYE 170120P00037000 P 01/20/17 37.0 5.00 5.90
FEYE 170120P00040000 P 01/20/17 40.0 6.60 7.00
FEYE 170120P00042000 P 01/20/17 42.0 7.30 8.30
FEYE 170120P00045000 P 01/20/17 45.0 8.90 9.90
FEYE 170120P00047000 P 01/20/17 47.0 10.20 11.10
FEYE 170120P00050000 P 01/20/17 50.0 11.80 12.90
FEYE 170120P00055000 P 01/20/17 55.0 15.10 16.20
FEYE 170120P00060000 P 01/20/17 60.0 18.70 19.90
FEYE 170120P00065000 P 01/20/17 65.0 22.60 23.80

OPRA data is delayed 15 minutes.