Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fireeye Inc (FEYE)
As of Jun 20 2018 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FEYE 180622C00005000 C Jun 22, 2018 5.0 11.95 12.85
FEYE 180622C00007500 C Jun 22, 2018 7.5 9.55 10.25
FEYE 180622C00010000 C Jun 22, 2018 10.0 6.90 7.70
FEYE 180622C00011000 C Jun 22, 2018 11.0 6.05 6.55
FEYE 180622C00012000 C Jun 22, 2018 12.0 4.90 5.55
FEYE 180622C00013000 C Jun 22, 2018 13.0 4.05 4.45
FEYE 180622C00013500 C Jun 22, 2018 13.5 3.75 3.95
FEYE 180622C00014000 C Jun 22, 2018 14.0 2.95 3.55
FEYE 180622C00014500 C Jun 22, 2018 14.5 2.48 3.05
FEYE 180622C00015000 C Jun 22, 2018 15.0 1.96 2.52
FEYE 180622C00015500 C Jun 22, 2018 15.5 1.46 2.00
FEYE 180622C00016000 C Jun 22, 2018 16.0 1.21 1.47
FEYE 180622C00016500 C Jun 22, 2018 16.5 0.76 0.97
FEYE 180622C00017000 C Jun 22, 2018 17.0 0.43 0.49
FEYE 180622C00017500 C Jun 22, 2018 17.5 0.13 0.21
FEYE 180622C00018000 C Jun 22, 2018 18.0 0.04 0.05
FEYE 180622C00018500 C Jun 22, 2018 18.5 0.00 0.03
FEYE 180622C00019000 C Jun 22, 2018 19.0 0.00 0.02
FEYE 180622C00019500 C Jun 22, 2018 19.5 0.00 0.04
FEYE 180622C00020000 C Jun 22, 2018 20.0 0.00 0.03
FEYE 180622C00020500 C Jun 22, 2018 20.5 0.00 0.03
FEYE 180622C00021000 C Jun 22, 2018 21.0 0.00 0.02
FEYE 180622C00021500 C Jun 22, 2018 21.5 0.00 0.03
FEYE 180622C00022000 C Jun 22, 2018 22.0 0.00 0.02
FEYE 180622C00022500 C Jun 22, 2018 22.5 0.00 0.02
FEYE 180622C00023000 C Jun 22, 2018 23.0 0.00 0.02
FEYE 180622C00023500 C Jun 22, 2018 23.5 0.00 0.02
FEYE 180622C00024000 C Jun 22, 2018 24.0 0.00 0.03
FEYE 180622C00025000 C Jun 22, 2018 25.0 0.00 0.02
FEYE 180622C00030000 C Jun 22, 2018 30.0 0.00 0.03
FEYE 180622P00005000 P Jun 22, 2018 5.0 0.00 0.02
FEYE 180622P00007500 P Jun 22, 2018 7.5 0.00 0.02
FEYE 180622P00010000 P Jun 22, 2018 10.0 0.00 0.03
FEYE 180622P00011000 P Jun 22, 2018 11.0 0.00 0.02
FEYE 180622P00012000 P Jun 22, 2018 12.0 0.00 0.02
FEYE 180622P00013000 P Jun 22, 2018 13.0 0.00 0.02
FEYE 180622P00013500 P Jun 22, 2018 13.5 0.00 0.02
FEYE 180622P00014000 P Jun 22, 2018 14.0 0.00 0.03
FEYE 180622P00014500 P Jun 22, 2018 14.5 0.00 0.03
FEYE 180622P00015000 P Jun 22, 2018 15.0 0.00 0.02
FEYE 180622P00015500 P Jun 22, 2018 15.5 0.00 0.03
FEYE 180622P00016000 P Jun 22, 2018 16.0 0.00 0.03
FEYE 180622P00016500 P Jun 22, 2018 16.5 0.00 0.06
FEYE 180622P00017000 P Jun 22, 2018 17.0 0.05 0.09
FEYE 180622P00017500 P Jun 22, 2018 17.5 0.23 0.31
FEYE 180622P00018000 P Jun 22, 2018 18.0 0.57 0.88
FEYE 180622P00018500 P Jun 22, 2018 18.5 1.01 1.52
FEYE 180622P00019000 P Jun 22, 2018 19.0 1.53 2.02
FEYE 180622P00019500 P Jun 22, 2018 19.5 1.98 2.52
FEYE 180622P00020000 P Jun 22, 2018 20.0 2.47 2.99
FEYE 180622P00020500 P Jun 22, 2018 20.5 3.05 3.30
FEYE 180622P00021000 P Jun 22, 2018 21.0 3.40 4.00
FEYE 180622P00021500 P Jun 22, 2018 21.5 3.85 4.50
FEYE 180622P00022000 P Jun 22, 2018 22.0 4.45 4.75
FEYE 180622P00022500 P Jun 22, 2018 22.5 5.00 5.45
FEYE 180622P00023000 P Jun 22, 2018 23.0 5.15 5.95
FEYE 180622P00023500 P Jun 22, 2018 23.5 5.95 6.50
FEYE 180622P00024000 P Jun 22, 2018 24.0 6.40 7.05
FEYE 180622P00025000 P Jun 22, 2018 25.0 7.20 8.20
FEYE 180622P00030000 P Jun 22, 2018 30.0 12.00 13.40
FEYE 180629C00010000 C Jun 29, 2018 10.0 7.00 7.75
FEYE 180629C00011000 C Jun 29, 2018 11.0 6.00 6.95
FEYE 180629C00012000 C Jun 29, 2018 12.0 4.95 5.60
FEYE 180629C00013000 C Jun 29, 2018 13.0 4.05 4.50
FEYE 180629C00013500 C Jun 29, 2018 13.5 3.70 4.05
FEYE 180629C00014000 C Jun 29, 2018 14.0 2.97 3.50
FEYE 180629C00014500 C Jun 29, 2018 14.5 2.56 2.95
FEYE 180629C00015000 C Jun 29, 2018 15.0 1.99 2.57
FEYE 180629C00015500 C Jun 29, 2018 15.5 1.54 2.04
FEYE 180629C00016000 C Jun 29, 2018 16.0 1.25 1.54
FEYE 180629C00016500 C Jun 29, 2018 16.5 0.94 1.05
FEYE 180629C00017000 C Jun 29, 2018 17.0 0.58 0.66
FEYE 180629C00017500 C Jun 29, 2018 17.5 0.31 0.38
FEYE 180629C00018000 C Jun 29, 2018 18.0 0.14 0.18
FEYE 180629C00018500 C Jun 29, 2018 18.5 0.06 0.10
FEYE 180629C00019000 C Jun 29, 2018 19.0 0.00 0.05
FEYE 180629C00019500 C Jun 29, 2018 19.5 0.00 0.05
FEYE 180629C00020000 C Jun 29, 2018 20.0 0.00 0.04
FEYE 180629C00020500 C Jun 29, 2018 20.5 0.00 0.03
FEYE 180629C00021000 C Jun 29, 2018 21.0 0.00 0.04
FEYE 180629C00021500 C Jun 29, 2018 21.5 0.00 0.03
FEYE 180629C00022000 C Jun 29, 2018 22.0 0.00 0.04
FEYE 180629C00022500 C Jun 29, 2018 22.5 0.00 0.03
FEYE 180629C00023000 C Jun 29, 2018 23.0 0.00 0.03
FEYE 180629C00024000 C Jun 29, 2018 24.0 0.00 0.03
FEYE 180629C00025000 C Jun 29, 2018 25.0 0.00 0.02
FEYE 180629P00010000 P Jun 29, 2018 10.0 0.00 0.03
FEYE 180629P00011000 P Jun 29, 2018 11.0 0.00 0.03
FEYE 180629P00012000 P Jun 29, 2018 12.0 0.00 0.02
FEYE 180629P00013000 P Jun 29, 2018 13.0 0.00 0.03
FEYE 180629P00013500 P Jun 29, 2018 13.5 0.00 0.04
FEYE 180629P00014000 P Jun 29, 2018 14.0 0.00 0.03
FEYE 180629P00014500 P Jun 29, 2018 14.5 0.00 0.04
FEYE 180629P00015000 P Jun 29, 2018 15.0 0.00 0.05
FEYE 180629P00015500 P Jun 29, 2018 15.5 0.00 0.06
FEYE 180629P00016000 P Jun 29, 2018 16.0 0.00 0.07
FEYE 180629P00016500 P Jun 29, 2018 16.5 0.07 0.11
FEYE 180629P00017000 P Jun 29, 2018 17.0 0.18 0.24
FEYE 180629P00017500 P Jun 29, 2018 17.5 0.39 0.48
FEYE 180629P00018000 P Jun 29, 2018 18.0 0.73 0.88
FEYE 180629P00018500 P Jun 29, 2018 18.5 1.13 1.36
FEYE 180629P00019000 P Jun 29, 2018 19.0 1.54 1.97
FEYE 180629P00019500 P Jun 29, 2018 19.5 2.00 2.51
FEYE 180629P00020000 P Jun 29, 2018 20.0 2.55 2.98
FEYE 180629P00020500 P Jun 29, 2018 20.5 3.05 3.25
FEYE 180629P00021000 P Jun 29, 2018 21.0 3.35 3.85
FEYE 180629P00021500 P Jun 29, 2018 21.5 3.95 4.45
FEYE 180629P00022000 P Jun 29, 2018 22.0 4.55 4.80
FEYE 180629P00022500 P Jun 29, 2018 22.5 5.00 5.35
FEYE 180629P00023000 P Jun 29, 2018 23.0 5.35 6.00
FEYE 180629P00024000 P Jun 29, 2018 24.0 6.50 6.85
FEYE 180629P00025000 P Jun 29, 2018 25.0 7.30 7.95
FEYE 180706C00011000 C Jul 06, 2018 11.0 5.95 6.60
FEYE 180706C00011500 C Jul 06, 2018 11.5 5.55 6.10
FEYE 180706C00012000 C Jul 06, 2018 12.0 4.85 5.70
FEYE 180706C00012500 C Jul 06, 2018 12.5 4.70 5.00
FEYE 180706C00013000 C Jul 06, 2018 13.0 4.00 4.50
FEYE 180706C00013500 C Jul 06, 2018 13.5 3.65 4.00
FEYE 180706C00014000 C Jul 06, 2018 14.0 2.96 3.55
FEYE 180706C00014500 C Jul 06, 2018 14.5 2.53 3.10
FEYE 180706C00015000 C Jul 06, 2018 15.0 2.04 2.58
FEYE 180706C00015500 C Jul 06, 2018 15.5 1.59 2.12
FEYE 180706C00016000 C Jul 06, 2018 16.0 1.25 1.60
FEYE 180706C00016500 C Jul 06, 2018 16.5 1.01 1.11
FEYE 180706C00017000 C Jul 06, 2018 17.0 0.66 0.78
FEYE 180706C00017500 C Jul 06, 2018 17.5 0.38 0.45
FEYE 180706C00018000 C Jul 06, 2018 18.0 0.21 0.25
FEYE 180706C00018500 C Jul 06, 2018 18.5 0.10 0.15
FEYE 180706C00019000 C Jul 06, 2018 19.0 0.00 0.09
FEYE 180706C00019500 C Jul 06, 2018 19.5 0.00 0.06
FEYE 180706C00020000 C Jul 06, 2018 20.0 0.00 0.06
FEYE 180706C00020500 C Jul 06, 2018 20.5 0.00 0.05
FEYE 180706C00021000 C Jul 06, 2018 21.0 0.00 0.03
FEYE 180706C00021500 C Jul 06, 2018 21.5 0.00 0.03
FEYE 180706C00022000 C Jul 06, 2018 22.0 0.00 0.04
FEYE 180706C00023000 C Jul 06, 2018 23.0 0.00 0.03
FEYE 180706P00011000 P Jul 06, 2018 11.0 0.00 0.03
FEYE 180706P00011500 P Jul 06, 2018 11.5 0.00 0.02
FEYE 180706P00012000 P Jul 06, 2018 12.0 0.00 0.03
FEYE 180706P00012500 P Jul 06, 2018 12.5 0.00 0.04
FEYE 180706P00013000 P Jul 06, 2018 13.0 0.00 0.04
FEYE 180706P00013500 P Jul 06, 2018 13.5 0.00 0.04
FEYE 180706P00014000 P Jul 06, 2018 14.0 0.00 0.03
FEYE 180706P00014500 P Jul 06, 2018 14.5 0.00 0.06
FEYE 180706P00015000 P Jul 06, 2018 15.0 0.00 0.08
FEYE 180706P00015500 P Jul 06, 2018 15.5 0.00 0.07
FEYE 180706P00016000 P Jul 06, 2018 16.0 0.05 0.11
FEYE 180706P00016500 P Jul 06, 2018 16.5 0.13 0.17
FEYE 180706P00017000 P Jul 06, 2018 17.0 0.25 0.33
FEYE 180706P00017500 P Jul 06, 2018 17.5 0.46 0.55
FEYE 180706P00018000 P Jul 06, 2018 18.0 0.78 0.91
FEYE 180706P00018500 P Jul 06, 2018 18.5 1.19 1.28
FEYE 180706P00019000 P Jul 06, 2018 19.0 1.51 1.95
FEYE 180706P00019500 P Jul 06, 2018 19.5 1.88 2.60
FEYE 180706P00020000 P Jul 06, 2018 20.0 2.43 2.99
FEYE 180706P00020500 P Jul 06, 2018 20.5 2.91 3.45
FEYE 180706P00021000 P Jul 06, 2018 21.0 3.40 3.90
FEYE 180706P00021500 P Jul 06, 2018 21.5 4.05 4.40
FEYE 180706P00022000 P Jul 06, 2018 22.0 4.40 5.00
FEYE 180706P00023000 P Jul 06, 2018 23.0 5.35 6.10
FEYE 180713C00011000 C Jul 13, 2018 11.0 5.90 6.95
FEYE 180713C00011500 C Jul 13, 2018 11.5 5.50 6.45
FEYE 180713C00012000 C Jul 13, 2018 12.0 4.85 5.95
FEYE 180713C00012500 C Jul 13, 2018 12.5 4.70 5.00
FEYE 180713C00013000 C Jul 13, 2018 13.0 3.95 4.55
FEYE 180713C00013500 C Jul 13, 2018 13.5 3.40 4.10
FEYE 180713C00014000 C Jul 13, 2018 14.0 2.91 3.55
FEYE 180713C00014500 C Jul 13, 2018 14.5 2.44 3.05
FEYE 180713C00015000 C Jul 13, 2018 15.0 2.10 2.62
FEYE 180713C00015500 C Jul 13, 2018 15.5 1.72 2.10
FEYE 180713C00016000 C Jul 13, 2018 16.0 1.30 1.65
FEYE 180713C00016500 C Jul 13, 2018 16.5 1.08 1.22
FEYE 180713C00017000 C Jul 13, 2018 17.0 0.73 0.82
FEYE 180713C00017500 C Jul 13, 2018 17.5 0.47 0.56
FEYE 180713C00018000 C Jul 13, 2018 18.0 0.28 0.36
FEYE 180713C00018500 C Jul 13, 2018 18.5 0.15 0.25
FEYE 180713C00019000 C Jul 13, 2018 19.0 0.00 0.20
FEYE 180713C00019500 C Jul 13, 2018 19.5 0.00 0.15
FEYE 180713C00020000 C Jul 13, 2018 20.0 0.00 0.09
FEYE 180713C00020500 C Jul 13, 2018 20.5 0.00 0.07
FEYE 180713C00021000 C Jul 13, 2018 21.0 0.00 0.07
FEYE 180713C00021500 C Jul 13, 2018 21.5 0.00 0.07
FEYE 180713C00022000 C Jul 13, 2018 22.0 0.00 0.06
FEYE 180713C00023000 C Jul 13, 2018 23.0 0.00 0.03
FEYE 180713P00011000 P Jul 13, 2018 11.0 0.00 0.02
FEYE 180713P00011500 P Jul 13, 2018 11.5 0.00 0.03
FEYE 180713P00012000 P Jul 13, 2018 12.0 0.00 0.05
FEYE 180713P00012500 P Jul 13, 2018 12.5 0.00 0.05
FEYE 180713P00013000 P Jul 13, 2018 13.0 0.00 0.04
FEYE 180713P00013500 P Jul 13, 2018 13.5 0.00 0.04
FEYE 180713P00014000 P Jul 13, 2018 14.0 0.00 0.06
FEYE 180713P00014500 P Jul 13, 2018 14.5 0.00 0.08
FEYE 180713P00015000 P Jul 13, 2018 15.0 0.00 0.13
FEYE 180713P00015500 P Jul 13, 2018 15.5 0.00 0.20
FEYE 180713P00016000 P Jul 13, 2018 16.0 0.09 0.18
FEYE 180713P00016500 P Jul 13, 2018 16.5 0.18 0.25
FEYE 180713P00017000 P Jul 13, 2018 17.0 0.32 0.40
FEYE 180713P00017500 P Jul 13, 2018 17.5 0.54 0.64
FEYE 180713P00018000 P Jul 13, 2018 18.0 0.86 0.95
FEYE 180713P00018500 P Jul 13, 2018 18.5 1.24 1.35
FEYE 180713P00019000 P Jul 13, 2018 19.0 1.64 1.90
FEYE 180713P00019500 P Jul 13, 2018 19.5 2.06 2.96
FEYE 180713P00020000 P Jul 13, 2018 20.0 2.42 3.15
FEYE 180713P00020500 P Jul 13, 2018 20.5 2.95 3.45
FEYE 180713P00021000 P Jul 13, 2018 21.0 3.50 4.15
FEYE 180713P00021500 P Jul 13, 2018 21.5 4.00 4.60
FEYE 180713P00022000 P Jul 13, 2018 22.0 4.45 4.90
FEYE 180713P00023000 P Jul 13, 2018 23.0 5.35 6.20
FEYE 180720C00010000 C Jul 20, 2018 10.0 6.85 7.55
FEYE 180720C00011000 C Jul 20, 2018 11.0 5.85 6.65
FEYE 180720C00012000 C Jul 20, 2018 12.0 5.20 5.50
FEYE 180720C00013000 C Jul 20, 2018 13.0 4.05 4.55
FEYE 180720C00013500 C Jul 20, 2018 13.5 3.65 4.20
FEYE 180720C00014000 C Jul 20, 2018 14.0 3.00 3.55
FEYE 180720C00014500 C Jul 20, 2018 14.5 2.56 3.05
FEYE 180720C00015000 C Jul 20, 2018 15.0 2.12 2.66
FEYE 180720C00015500 C Jul 20, 2018 15.5 1.73 2.21
FEYE 180720C00016000 C Jul 20, 2018 16.0 1.55 1.66
FEYE 180720C00016500 C Jul 20, 2018 16.5 1.16 1.28
FEYE 180720C00017000 C Jul 20, 2018 17.0 0.83 0.89
FEYE 180720C00017500 C Jul 20, 2018 17.5 0.58 0.63
FEYE 180720C00018000 C Jul 20, 2018 18.0 0.37 0.40
FEYE 180720C00018500 C Jul 20, 2018 18.5 0.24 0.29
FEYE 180720C00019000 C Jul 20, 2018 19.0 0.15 0.19
FEYE 180720C00019500 C Jul 20, 2018 19.5 0.08 0.22
FEYE 180720C00020000 C Jul 20, 2018 20.0 0.05 0.09
FEYE 180720C00020500 C Jul 20, 2018 20.5 0.00 0.10
FEYE 180720C00021000 C Jul 20, 2018 21.0 0.00 0.07
FEYE 180720C00021500 C Jul 20, 2018 21.5 0.00 0.06
FEYE 180720C00022000 C Jul 20, 2018 22.0 0.00 0.05
FEYE 180720C00022500 C Jul 20, 2018 22.5 0.00 0.05
FEYE 180720C00023000 C Jul 20, 2018 23.0 0.00 0.08
FEYE 180720C00023500 C Jul 20, 2018 23.5 0.00 0.05
FEYE 180720C00024000 C Jul 20, 2018 24.0 0.00 0.05
FEYE 180720C00025000 C Jul 20, 2018 25.0 0.00 0.05
FEYE 180720C00026000 C Jul 20, 2018 26.0 0.00 0.04
FEYE 180720P00010000 P Jul 20, 2018 10.0 0.00 0.03
FEYE 180720P00011000 P Jul 20, 2018 11.0 0.00 0.04
FEYE 180720P00012000 P Jul 20, 2018 12.0 0.00 0.06
FEYE 180720P00013000 P Jul 20, 2018 13.0 0.00 0.05
FEYE 180720P00013500 P Jul 20, 2018 13.5 0.00 0.08
FEYE 180720P00014000 P Jul 20, 2018 14.0 0.00 0.08
FEYE 180720P00014500 P Jul 20, 2018 14.5 0.00 0.13
FEYE 180720P00015000 P Jul 20, 2018 15.0 0.05 0.09
FEYE 180720P00015500 P Jul 20, 2018 15.5 0.08 0.18
FEYE 180720P00016000 P Jul 20, 2018 16.0 0.15 0.20
FEYE 180720P00016500 P Jul 20, 2018 16.5 0.25 0.30
FEYE 180720P00017000 P Jul 20, 2018 17.0 0.44 0.46
FEYE 180720P00017500 P Jul 20, 2018 17.5 0.65 0.71
FEYE 180720P00018000 P Jul 20, 2018 18.0 0.93 1.01
FEYE 180720P00018500 P Jul 20, 2018 18.5 1.30 1.48
FEYE 180720P00019000 P Jul 20, 2018 19.0 1.69 1.99
FEYE 180720P00019500 P Jul 20, 2018 19.5 2.08 2.40
FEYE 180720P00020000 P Jul 20, 2018 20.0 2.56 2.84
FEYE 180720P00020500 P Jul 20, 2018 20.5 3.05 3.45
FEYE 180720P00021000 P Jul 20, 2018 21.0 3.55 3.75
FEYE 180720P00021500 P Jul 20, 2018 21.5 3.85 4.45
FEYE 180720P00022000 P Jul 20, 2018 22.0 4.45 4.90
FEYE 180720P00022500 P Jul 20, 2018 22.5 4.95 5.40
FEYE 180720P00023000 P Jul 20, 2018 23.0 5.45 5.85
FEYE 180720P00023500 P Jul 20, 2018 23.5 5.95 6.45
FEYE 180720P00024000 P Jul 20, 2018 24.0 6.30 6.75
FEYE 180720P00025000 P Jul 20, 2018 25.0 7.10 8.20
FEYE 180720P00026000 P Jul 20, 2018 26.0 8.15 9.05
FEYE 180727C00012000 C Jul 27, 2018 12.0 5.00 5.95
FEYE 180727C00012500 C Jul 27, 2018 12.5 4.45 5.05
FEYE 180727C00013000 C Jul 27, 2018 13.0 4.05 4.70
FEYE 180727C00013500 C Jul 27, 2018 13.5 3.55 4.15
FEYE 180727C00014000 C Jul 27, 2018 14.0 2.94 3.65
FEYE 180727C00014500 C Jul 27, 2018 14.5 2.50 3.15
FEYE 180727C00015000 C Jul 27, 2018 15.0 2.17 2.73
FEYE 180727C00015500 C Jul 27, 2018 15.5 1.83 2.31
FEYE 180727C00016000 C Jul 27, 2018 16.0 1.43 1.78
FEYE 180727C00016500 C Jul 27, 2018 16.5 1.19 1.31
FEYE 180727C00017000 C Jul 27, 2018 17.0 0.87 0.98
FEYE 180727C00017500 C Jul 27, 2018 17.5 0.62 0.71
FEYE 180727C00018000 C Jul 27, 2018 18.0 0.43 0.52
FEYE 180727C00018500 C Jul 27, 2018 18.5 0.28 0.36
FEYE 180727C00019000 C Jul 27, 2018 19.0 0.19 0.51
FEYE 180727C00019500 C Jul 27, 2018 19.5 0.00 0.69
FEYE 180727C00020000 C Jul 27, 2018 20.0 0.00 0.65
FEYE 180727C00020500 C Jul 27, 2018 20.5 0.00 0.67
FEYE 180727C00021000 C Jul 27, 2018 21.0 0.00 0.70
FEYE 180727C00021500 C Jul 27, 2018 21.5 0.00 0.66
FEYE 180727C00022000 C Jul 27, 2018 22.0 0.00 0.70
FEYE 180727C00022500 C Jul 27, 2018 22.5 0.00 0.69
FEYE 180727C00023000 C Jul 27, 2018 23.0 0.00 0.68
FEYE 180727P00012000 P Jul 27, 2018 12.0 0.00 0.67
FEYE 180727P00012500 P Jul 27, 2018 12.5 0.00 0.66
FEYE 180727P00013000 P Jul 27, 2018 13.0 0.00 0.68
FEYE 180727P00013500 P Jul 27, 2018 13.5 0.00 0.66
FEYE 180727P00014000 P Jul 27, 2018 14.0 0.00 0.69
FEYE 180727P00014500 P Jul 27, 2018 14.5 0.00 0.70
FEYE 180727P00015000 P Jul 27, 2018 15.0 0.03 0.66
FEYE 180727P00015500 P Jul 27, 2018 15.5 0.00 0.55
FEYE 180727P00016000 P Jul 27, 2018 16.0 0.10 0.52
FEYE 180727P00016500 P Jul 27, 2018 16.5 0.30 0.37
FEYE 180727P00017000 P Jul 27, 2018 17.0 0.47 0.54
FEYE 180727P00017500 P Jul 27, 2018 17.5 0.69 0.78
FEYE 180727P00018000 P Jul 27, 2018 18.0 0.98 1.08
FEYE 180727P00018500 P Jul 27, 2018 18.5 1.35 1.49
FEYE 180727P00019000 P Jul 27, 2018 19.0 1.65 2.03
FEYE 180727P00019500 P Jul 27, 2018 19.5 2.05 2.57
FEYE 180727P00020000 P Jul 27, 2018 20.0 2.49 3.10
FEYE 180727P00020500 P Jul 27, 2018 20.5 2.93 3.65
FEYE 180727P00021000 P Jul 27, 2018 21.0 3.45 4.15
FEYE 180727P00021500 P Jul 27, 2018 21.5 3.95 4.55
FEYE 180727P00022000 P Jul 27, 2018 22.0 4.45 5.20
FEYE 180727P00022500 P Jul 27, 2018 22.5 4.75 5.55
FEYE 180727P00023000 P Jul 27, 2018 23.0 5.20 6.20
FEYE 180817C00010000 C Aug 17, 2018 10.0 7.20 7.55
FEYE 180817C00011000 C Aug 17, 2018 11.0 6.05 6.70
FEYE 180817C00012000 C Aug 17, 2018 12.0 5.25 5.70
FEYE 180817C00013000 C Aug 17, 2018 13.0 4.35 4.65
FEYE 180817C00014000 C Aug 17, 2018 14.0 3.50 3.75
FEYE 180817C00015000 C Aug 17, 2018 15.0 2.71 2.84
FEYE 180817C00016000 C Aug 17, 2018 16.0 1.98 2.08
FEYE 180817C00017000 C Aug 17, 2018 17.0 1.37 1.44
FEYE 180817C00018000 C Aug 17, 2018 18.0 0.88 0.93
FEYE 180817C00019000 C Aug 17, 2018 19.0 0.56 0.63
FEYE 180817C00020000 C Aug 17, 2018 20.0 0.34 0.38
FEYE 180817C00021000 C Aug 17, 2018 21.0 0.21 0.23
FEYE 180817C00022000 C Aug 17, 2018 22.0 0.13 0.16
FEYE 180817C00023000 C Aug 17, 2018 23.0 0.07 0.24
FEYE 180817C00024000 C Aug 17, 2018 24.0 0.04 0.20
FEYE 180817C00025000 C Aug 17, 2018 25.0 0.00 0.09
FEYE 180817C00026000 C Aug 17, 2018 26.0 0.00 0.11
FEYE 180817P00010000 P Aug 17, 2018 10.0 0.00 0.06
FEYE 180817P00011000 P Aug 17, 2018 11.0 0.00 0.06
FEYE 180817P00012000 P Aug 17, 2018 12.0 0.00 0.14
FEYE 180817P00013000 P Aug 17, 2018 13.0 0.07 0.21
FEYE 180817P00014000 P Aug 17, 2018 14.0 0.16 0.19
FEYE 180817P00015000 P Aug 17, 2018 15.0 0.30 0.38
FEYE 180817P00016000 P Aug 17, 2018 16.0 0.54 0.64
FEYE 180817P00017000 P Aug 17, 2018 17.0 0.91 1.04
FEYE 180817P00018000 P Aug 17, 2018 18.0 1.41 1.54
FEYE 180817P00019000 P Aug 17, 2018 19.0 2.10 2.17
FEYE 180817P00020000 P Aug 17, 2018 20.0 2.87 2.98
FEYE 180817P00021000 P Aug 17, 2018 21.0 3.60 4.00
FEYE 180817P00022000 P Aug 17, 2018 22.0 4.50 4.95
FEYE 180817P00023000 P Aug 17, 2018 23.0 5.60 5.70
FEYE 180817P00024000 P Aug 17, 2018 24.0 6.45 6.85
FEYE 180817P00025000 P Aug 17, 2018 25.0 7.45 7.95
FEYE 180817P00026000 P Aug 17, 2018 26.0 8.35 9.10
FEYE 180921C00007000 C Sep 21, 2018 7.0 9.90 11.10
FEYE 180921C00008000 C Sep 21, 2018 8.0 8.75 9.95
FEYE 180921C00009000 C Sep 21, 2018 9.0 8.05 8.65
FEYE 180921C00010000 C Sep 21, 2018 10.0 6.90 7.70
FEYE 180921C00011000 C Sep 21, 2018 11.0 6.40 6.70
FEYE 180921C00012000 C Sep 21, 2018 12.0 5.35 5.75
FEYE 180921C00013000 C Sep 21, 2018 13.0 4.55 4.70
FEYE 180921C00014000 C Sep 21, 2018 14.0 3.70 3.80
FEYE 180921C00015000 C Sep 21, 2018 15.0 2.89 3.05
FEYE 180921C00016000 C Sep 21, 2018 16.0 2.16 2.25
FEYE 180921C00017000 C Sep 21, 2018 17.0 1.55 1.69
FEYE 180921C00018000 C Sep 21, 2018 18.0 1.05 1.16
FEYE 180921C00019000 C Sep 21, 2018 19.0 0.72 0.83
FEYE 180921C00020000 C Sep 21, 2018 20.0 0.47 0.58
FEYE 180921C00021000 C Sep 21, 2018 21.0 0.31 0.35
FEYE 180921C00022000 C Sep 21, 2018 22.0 0.18 0.51
FEYE 180921C00023000 C Sep 21, 2018 23.0 0.08 0.23
FEYE 180921C00024000 C Sep 21, 2018 24.0 0.07 0.11
FEYE 180921C00025000 C Sep 21, 2018 25.0 0.00 0.11
FEYE 180921C00026000 C Sep 21, 2018 26.0 0.01 0.19
FEYE 180921C00027000 C Sep 21, 2018 27.0 0.00 0.15
FEYE 180921C00028000 C Sep 21, 2018 28.0 0.00 0.12
FEYE 180921C00029000 C Sep 21, 2018 29.0 0.00 0.09
FEYE 180921C00030000 C Sep 21, 2018 30.0 0.00 0.07
FEYE 180921C00031000 C Sep 21, 2018 31.0 0.00 0.07
FEYE 180921C00032000 C Sep 21, 2018 32.0 0.00 0.07
FEYE 180921P00007000 P Sep 21, 2018 7.0 0.00 0.03
FEYE 180921P00008000 P Sep 21, 2018 8.0 0.00 0.04
FEYE 180921P00009000 P Sep 21, 2018 9.0 0.00 0.06
FEYE 180921P00010000 P Sep 21, 2018 10.0 0.00 0.08
FEYE 180921P00011000 P Sep 21, 2018 11.0 0.00 0.12
FEYE 180921P00012000 P Sep 21, 2018 12.0 0.06 0.22
FEYE 180921P00013000 P Sep 21, 2018 13.0 0.12 0.23
FEYE 180921P00014000 P Sep 21, 2018 14.0 0.22 0.34
FEYE 180921P00015000 P Sep 21, 2018 15.0 0.40 0.51
FEYE 180921P00016000 P Sep 21, 2018 16.0 0.65 0.77
FEYE 180921P00017000 P Sep 21, 2018 17.0 1.04 1.16
FEYE 180921P00018000 P Sep 21, 2018 18.0 1.56 1.71
FEYE 180921P00019000 P Sep 21, 2018 19.0 2.23 2.33
FEYE 180921P00020000 P Sep 21, 2018 20.0 2.95 3.10
FEYE 180921P00021000 P Sep 21, 2018 21.0 3.75 3.95
FEYE 180921P00022000 P Sep 21, 2018 22.0 4.65 5.00
FEYE 180921P00023000 P Sep 21, 2018 23.0 5.45 6.00
FEYE 180921P00024000 P Sep 21, 2018 24.0 6.50 6.90
FEYE 180921P00025000 P Sep 21, 2018 25.0 7.45 8.05
FEYE 180921P00026000 P Sep 21, 2018 26.0 8.45 8.90
FEYE 180921P00027000 P Sep 21, 2018 27.0 9.15 10.00
FEYE 180921P00028000 P Sep 21, 2018 28.0 9.90 11.25
FEYE 180921P00029000 P Sep 21, 2018 29.0 11.40 11.85
FEYE 180921P00030000 P Sep 21, 2018 30.0 12.00 13.30
FEYE 180921P00031000 P Sep 21, 2018 31.0 13.15 14.25
FEYE 180921P00032000 P Sep 21, 2018 32.0 13.95 15.20
FEYE 181221C00009000 C Dec 21, 2018 9.0 8.00 8.85
FEYE 181221C00010000 C Dec 21, 2018 10.0 6.50 7.85
FEYE 181221C00011000 C Dec 21, 2018 11.0 6.50 6.80
FEYE 181221C00012000 C Dec 21, 2018 12.0 5.15 6.15
FEYE 181221C00013000 C Dec 21, 2018 13.0 4.50 5.10
FEYE 181221C00014000 C Dec 21, 2018 14.0 4.05 4.20
FEYE 181221C00015000 C Dec 21, 2018 15.0 3.30 3.55
FEYE 181221C00016000 C Dec 21, 2018 16.0 2.68 2.84
FEYE 181221C00017000 C Dec 21, 2018 17.0 2.09 2.27
FEYE 181221C00018000 C Dec 21, 2018 18.0 1.62 1.80
FEYE 181221C00019000 C Dec 21, 2018 19.0 1.23 1.38
FEYE 181221C00020000 C Dec 21, 2018 20.0 0.94 1.05
FEYE 181221C00021000 C Dec 21, 2018 21.0 0.70 0.85
FEYE 181221C00022000 C Dec 21, 2018 22.0 0.53 0.67
FEYE 181221C00023000 C Dec 21, 2018 23.0 0.40 0.54
FEYE 181221C00024000 C Dec 21, 2018 24.0 0.30 0.42
FEYE 181221C00025000 C Dec 21, 2018 25.0 0.23 0.47
FEYE 181221C00026000 C Dec 21, 2018 26.0 0.16 0.26
FEYE 181221C00027000 C Dec 21, 2018 27.0 0.10 0.38
FEYE 181221C00028000 C Dec 21, 2018 28.0 0.11 0.20
FEYE 181221C00029000 C Dec 21, 2018 29.0 0.07 0.17
FEYE 181221C00030000 C Dec 21, 2018 30.0 0.00 0.27
FEYE 181221C00031000 C Dec 21, 2018 31.0 0.03 0.19
FEYE 181221C00032000 C Dec 21, 2018 32.0 0.00 0.20
FEYE 181221C00033000 C Dec 21, 2018 33.0 0.00 0.18
FEYE 181221P00009000 P Dec 21, 2018 9.0 0.00 0.17
FEYE 181221P00010000 P Dec 21, 2018 10.0 0.00 0.21
FEYE 181221P00011000 P Dec 21, 2018 11.0 0.10 0.33
FEYE 181221P00012000 P Dec 21, 2018 12.0 0.11 0.48
FEYE 181221P00013000 P Dec 21, 2018 13.0 0.33 0.49
FEYE 181221P00014000 P Dec 21, 2018 14.0 0.50 0.63
FEYE 181221P00015000 P Dec 21, 2018 15.0 0.74 0.92
FEYE 181221P00016000 P Dec 21, 2018 16.0 1.07 1.22
FEYE 181221P00017000 P Dec 21, 2018 17.0 1.49 1.64
FEYE 181221P00018000 P Dec 21, 2018 18.0 2.00 2.14
FEYE 181221P00019000 P Dec 21, 2018 19.0 2.62 2.84
FEYE 181221P00020000 P Dec 21, 2018 20.0 3.30 3.50
FEYE 181221P00021000 P Dec 21, 2018 21.0 4.05 4.40
FEYE 181221P00022000 P Dec 21, 2018 22.0 4.90 5.25
FEYE 181221P00023000 P Dec 21, 2018 23.0 5.75 6.15
FEYE 181221P00024000 P Dec 21, 2018 24.0 6.65 6.95
FEYE 181221P00025000 P Dec 21, 2018 25.0 7.30 8.05
FEYE 181221P00026000 P Dec 21, 2018 26.0 8.45 8.95
FEYE 181221P00027000 P Dec 21, 2018 27.0 9.05 10.30
FEYE 181221P00028000 P Dec 21, 2018 28.0 10.00 11.20
FEYE 181221P00029000 P Dec 21, 2018 29.0 10.95 12.35
FEYE 181221P00030000 P Dec 21, 2018 30.0 11.90 13.05
FEYE 181221P00031000 P Dec 21, 2018 31.0 12.95 14.20
FEYE 181221P00032000 P Dec 21, 2018 32.0 14.10 15.05
FEYE 181221P00033000 P Dec 21, 2018 33.0 14.90 16.30
FEYE 190118C00003000 C Jan 18, 2019 3.0 14.00 14.70
FEYE 190118C00005000 C Jan 18, 2019 5.0 11.85 12.90
FEYE 190118C00008000 C Jan 18, 2019 8.0 9.10 9.80
FEYE 190118C00009000 C Jan 18, 2019 9.0 8.25 9.00
FEYE 190118C00010000 C Jan 18, 2019 10.0 7.35 7.80
FEYE 190118C00011000 C Jan 18, 2019 11.0 6.45 6.85
FEYE 190118C00012000 C Jan 18, 2019 12.0 5.55 6.05
FEYE 190118C00013000 C Jan 18, 2019 13.0 4.75 5.05
FEYE 190118C00014000 C Jan 18, 2019 14.0 4.15 4.25
FEYE 190118C00015000 C Jan 18, 2019 15.0 3.45 3.55
FEYE 190118C00016000 C Jan 18, 2019 16.0 2.78 2.91
FEYE 190118C00017000 C Jan 18, 2019 17.0 2.23 2.38
FEYE 190118C00018000 C Jan 18, 2019 18.0 1.76 1.85
FEYE 190118C00019000 C Jan 18, 2019 19.0 1.37 1.45
FEYE 190118C00020000 C Jan 18, 2019 20.0 1.05 1.15
FEYE 190118C00021000 C Jan 18, 2019 21.0 0.80 0.89
FEYE 190118C00022000 C Jan 18, 2019 22.0 0.62 0.70
FEYE 190118C00023000 C Jan 18, 2019 23.0 0.48 0.55
FEYE 190118C00024000 C Jan 18, 2019 24.0 0.37 0.46
FEYE 190118C00025000 C Jan 18, 2019 25.0 0.30 0.41
FEYE 190118C00026000 C Jan 18, 2019 26.0 0.11 0.53
FEYE 190118C00027000 C Jan 18, 2019 27.0 0.16 0.44
FEYE 190118C00028000 C Jan 18, 2019 28.0 0.10 0.34
FEYE 190118C00029000 C Jan 18, 2019 29.0 0.11 0.17
FEYE 190118C00030000 C Jan 18, 2019 30.0 0.08 0.23
FEYE 190118C00031000 C Jan 18, 2019 31.0 0.00 0.24
FEYE 190118C00032000 C Jan 18, 2019 32.0 0.00 0.17
FEYE 190118C00033000 C Jan 18, 2019 33.0 0.00 0.17
FEYE 190118P00003000 P Jan 18, 2019 3.0 0.00 0.03
FEYE 190118P00005000 P Jan 18, 2019 5.0 0.00 0.04
FEYE 190118P00008000 P Jan 18, 2019 8.0 0.00 0.10
FEYE 190118P00009000 P Jan 18, 2019 9.0 0.00 0.15
FEYE 190118P00010000 P Jan 18, 2019 10.0 0.10 0.24
FEYE 190118P00011000 P Jan 18, 2019 11.0 0.10 0.36
FEYE 190118P00012000 P Jan 18, 2019 12.0 0.25 0.31
FEYE 190118P00013000 P Jan 18, 2019 13.0 0.38 0.56
FEYE 190118P00014000 P Jan 18, 2019 14.0 0.56 0.63
FEYE 190118P00015000 P Jan 18, 2019 15.0 0.81 0.89
FEYE 190118P00016000 P Jan 18, 2019 16.0 1.15 1.27
FEYE 190118P00017000 P Jan 18, 2019 17.0 1.58 1.73
FEYE 190118P00018000 P Jan 18, 2019 18.0 2.10 2.19
FEYE 190118P00019000 P Jan 18, 2019 19.0 2.71 2.81
FEYE 190118P00020000 P Jan 18, 2019 20.0 3.40 3.50
FEYE 190118P00021000 P Jan 18, 2019 21.0 4.15 4.25
FEYE 190118P00022000 P Jan 18, 2019 22.0 4.90 5.35
FEYE 190118P00023000 P Jan 18, 2019 23.0 5.80 6.25
FEYE 190118P00024000 P Jan 18, 2019 24.0 6.75 7.10
FEYE 190118P00025000 P Jan 18, 2019 25.0 7.60 8.05
FEYE 190118P00026000 P Jan 18, 2019 26.0 8.55 9.00
FEYE 190118P00027000 P Jan 18, 2019 27.0 9.45 9.90
FEYE 190118P00028000 P Jan 18, 2019 28.0 10.40 11.00
FEYE 190118P00029000 P Jan 18, 2019 29.0 11.15 12.20
FEYE 190118P00030000 P Jan 18, 2019 30.0 12.10 13.15
FEYE 190118P00031000 P Jan 18, 2019 31.0 12.95 14.40
FEYE 190118P00032000 P Jan 18, 2019 32.0 14.05 15.15
FEYE 190118P00033000 P Jan 18, 2019 33.0 14.95 16.30
FEYE 200117C00003000 C Jan 17, 2020 3.0 13.10 15.65
FEYE 200117C00005000 C Jan 17, 2020 5.0 11.40 13.90
FEYE 200117C00008000 C Jan 17, 2020 8.0 9.05 10.70
FEYE 200117C00010000 C Jan 17, 2020 10.0 6.60 9.40
FEYE 200117C00012000 C Jan 17, 2020 12.0 6.30 7.20
FEYE 200117C00015000 C Jan 17, 2020 15.0 4.40 5.25
FEYE 200117C00017000 C Jan 17, 2020 17.0 3.50 4.15
FEYE 200117C00020000 C Jan 17, 2020 20.0 2.04 2.94
FEYE 200117C00022000 C Jan 17, 2020 22.0 1.17 2.40
FEYE 200117C00025000 C Jan 17, 2020 25.0 0.94 1.65
FEYE 200117C00030000 C Jan 17, 2020 30.0 0.48 0.75
FEYE 200117C00035000 C Jan 17, 2020 35.0 0.19 0.77
FEYE 200117P00003000 P Jan 17, 2020 3.0 0.00 0.06
FEYE 200117P00005000 P Jan 17, 2020 5.0 0.00 0.16
FEYE 200117P00008000 P Jan 17, 2020 8.0 0.05 0.45
FEYE 200117P00010000 P Jan 17, 2020 10.0 0.17 0.79
FEYE 200117P00012000 P Jan 17, 2020 12.0 0.46 1.12
FEYE 200117P00015000 P Jan 17, 2020 15.0 1.33 2.27
FEYE 200117P00017000 P Jan 17, 2020 17.0 2.21 2.96
FEYE 200117P00020000 P Jan 17, 2020 20.0 4.00 4.75
FEYE 200117P00022000 P Jan 17, 2020 22.0 5.35 6.20
FEYE 200117P00025000 P Jan 17, 2020 25.0 7.85 8.75
FEYE 200117P00030000 P Jan 17, 2020 30.0 12.30 13.35
FEYE 200117P00035000 P Jan 17, 2020 35.0 16.60 18.55
OPRA data is delayed 15 minutes.