Bulletin
Investor Alert

FireEye Inc.

NAS: FEYE

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 17, 2020, 5:09 p.m.

/zigman2/quotes/204730283/composite

$

17.13

Change

0.00 0.00%

Volume

Volume 193,394

Quotes are delayed by 20 min

/zigman2/quotes/204730283/composite

Today's close

$ 17.37

$ 17.13

Change

-0.24 -1.38%

Day low

Day high

$17.09

$17.47

Open

52 week low

52 week high

$12.66

$18.66

Open

OPTION CHAIN FOR FIREEYE INC.

In-the-money

January, 2020 Options

Hide
CALLS PUTS
Expires January 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.70 0.00 0.00 13.90 14.30 26.00 3.00 quote 0.02 0.00 0.00 0.00 0.04 53.00
quote 10.00 0.00 0.00 11.80 12.55 18.00 5.00 quote 0.09 0.00 0.00 0.00 0.04 157.00
quote 0.00 0.00 0.00 9.85 10.90 7.00 quote 0.00 0.00 0.00 0.00 0.05
quote 10.25 0.00 0.00 8.75 9.35 82.00 8.00 quote 0.09 0.00 0.00 0.00 0.03 136.00
quote 0.00 0.00 0.00 7.70 8.35 9.00 quote 0.00 0.00 0.00 0.00 0.05
quote 7.15 -0.25 130.00 7.05 7.15 795.00 10.00 quote 0.01 0.00 0.00 0.00 0.04 170.00
quote 0.00 0.00 0.00 6.30 7.10 10.50 quote 0.00 0.00 0.00 0.00 0.08
quote 6.23 0.00 0.00 6.05 6.35 41.00 11.00 quote 0.11 0.00 0.00 0.00 0.01 1,821
quote 0.00 0.00 0.00 5.55 5.90 11.50 quote 0.00 0.00 0.00 0.00 0.05
quote 5.23 -0.10 390.00 5.05 5.15 607.00 12.00 quote 0.02 0.00 0.00 0.00 0.03 11,130
quote 0.00 0.00 0.00 4.55 4.65 12.50 quote 0.00 0.00 0.00 0.00 0.03
quote 4.45 0.00 0.00 4.05 4.15 413.00 13.00 quote 0.01 0.00 0.00 0.00 0.03 5,527
quote 0.00 0.00 0.00 3.55 3.65 13.50 quote 0.00 0.00 0.00 0.00 0.03
quote 3.10 -0.20 89.00 3.10 3.15 755.00 14.00 quote 0.01 0.00 0.00 0.00 0.03 3,947
quote 2.14 0.00 0.00 2.55 2.65 10.00 14.50 quote 0.00 0.00 0.00 0.00 0.03
quote 2.12 -0.23 175.00 2.10 2.14 2,910 15.00 quote 0.01 0.00 0.00 0.00 0.03 8,078
quote 1.38 0.00 0.00 1.55 1.65 3.00 15.50 quote 0.02 0.00 0.00 0.00 0.03 754.00
quote 1.18 -0.18 133.00 1.10 1.14 1,711 16.00 quote 0.02 0.00 0.00 0.00 0.03 1,871
quote 0.63 -0.22 515.00 0.60 0.64 1,019 16.50 quote 0.01 0.00 0.00 0.00 0.03 913.00
quote 0.12 -0.23 1,734 0.10 0.14 5,882 17.00 quote 0.02 -0.01 1.00 0.00 0.03 5,079
17.13 Current price as of 1/17/2020 04:00:00 PM
quote 0.01 -0.05 111.00 0.00 0.01 4,625 17.50 quote 0.27 0.04 34.00 0.36 0.42 379.00
quote 0.01 -0.01 43.00 0.00 0.01 9,530 18.00 quote 0.88 0.07 37.00 0.87 0.91 791.00
quote 0.01 0.00 0.00 0.00 0.01 7,897 18.50 quote 1.24 0.12 6.00 1.35 1.43 58.00
quote 0.01 -0.01 9.00 0.00 0.01 2,087 19.00 quote 1.67 0.00 0.00 1.81 1.95 6.00
quote 0.02 0.00 0.00 0.00 0.03 124.00 19.50 quote 2.50 0.00 0.00 2.33 2.45 3.00
quote 0.01 0.00 0.00 0.00 0.01 4,703 20.00 quote 2.70 -0.37 2.00 2.81 2.95 58.00
quote 0.01 0.00 0.00 0.00 0.03 83.00 20.50 quote 3.00 0.00 0.00 3.35 3.45
quote 0.01 0.00 0.00 0.00 0.01 850.00 21.00 quote 0.00 0.00 0.00 3.85 3.95
quote 0.04 0.00 0.00 0.00 0.03 343.00 21.50 quote 0.00 0.00 0.00 4.35 4.45
quote 0.01 -0.01 17.00 0.00 0.01 1,468 22.00 quote 5.03 0.00 0.00 4.85 4.95 2.00
quote 0.00 0.00 0.00 0.00 0.03 22.50 quote 0.00 0.00 0.00 5.10 5.60
quote 0.04 0.00 0.00 0.00 0.05 56.00 23.00 quote 0.00 0.00 0.00 5.70 5.95
quote 0.04 0.00 0.00 0.00 0.05 69.00 24.00 quote 0.00 0.00 0.00 6.60 6.95
quote 0.03 0.00 0.00 0.00 0.01 1,562 25.00 quote 11.00 0.00 0.00 7.70 8.10 65.00
quote 0.00 0.00 0.00 0.00 0.05 26.00 quote 0.00 0.00 0.00 8.65 9.80
quote 0.06 0.00 0.00 0.00 0.04 50.00 27.00 quote 0.00 0.00 0.00 9.10 10.85
quote 0.00 0.00 0.00 0.00 0.05 28.00 quote 0.00 0.00 0.00 9.65 11.65
quote 0.12 0.00 0.00 0.00 0.05 15.00 29.00 quote 0.00 0.00 0.00 11.05 12.65
quote 0.01 0.00 0.00 0.00 0.01 1,677 30.00 quote 13.80 0.00 0.00 12.65 13.20
quote 0.01 0.00 0.00 0.00 0.01 1,181 35.00 quote 17.14 0.00 0.00 17.65 18.35
CALLS PUTS
Expires January 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.90 8.45 9.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.85 8.40 9.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.80 7.70 10.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 6.25 7.05 10.50 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 5.70 6.55 11.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 5.45 5.80 11.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.95 5.30 12.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.55 4.70 12.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.05 4.40 13.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 3.55 3.70 13.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 3.05 3.30 14.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 2.55 2.68 14.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 2.02 2.17 15.00 quote 0.20 0.00 0.00 0.00 0.03 20.00
quote 1.50 0.00 0.00 1.55 1.66 2.00 15.50 quote 0.03 0.00 0.00 0.00 0.03 1.00
quote 0.79 0.00 0.00 1.08 1.16 8.00 16.00 quote 0.03 0.00 0.00 0.00 0.03 27.00
quote 0.64 -0.26 29.00 0.64 0.68 85.00 16.50 quote 0.04 0.00 0.00 0.02 0.04 38.00
quote 0.31 -0.13 60.00 0.27 0.30 213.00 17.00 quote 0.16 0.03 101.00 0.15 0.17 31.00
17.13 Current price as of 1/17/2020 04:00:00 PM
quote 0.10 -0.09 166.00 0.10 0.11 316.00 17.50 quote 0.38 0.02 20.00 0.45 0.49 78.00
quote 0.04 -0.05 79.00 0.03 0.05 669.00 18.00 quote 0.75 0.00 0.00 0.87 0.95 50.00
quote 0.03 -0.02 8.00 0.01 0.03 1,143 18.50 quote 1.25 0.02 6.00 1.37 1.42 4.00
quote 0.02 -0.02 145.00 0.01 0.03 2,452 19.00 quote 1.67 0.00 0.00 1.84 1.97 1.00
quote 0.03 0.00 0.00 0.00 0.03 5.00 19.50 quote 0.00 0.00 0.00 2.32 2.45
quote 0.03 0.00 0.00 0.00 0.01 695.00 20.00 quote 0.00 0.00 0.00 2.84 2.96
quote 0.00 0.00 0.00 0.00 0.03 20.50 quote 0.00 0.00 0.00 3.20 3.45
quote 0.12 0.00 0.00 0.00 0.03 6.00 21.00 quote 0.00 0.00 0.00 3.85 3.95
quote 0.08 0.00 0.00 0.00 0.03 1.00 21.50 quote 0.00 0.00 0.00 4.20 4.45
quote 0.05 0.00 0.00 0.00 0.03 405.00 22.00 quote 0.00 0.00 0.00 4.70 4.95
quote 0.00 0.00 0.00 0.00 0.03 22.50 quote 0.00 0.00 0.00 5.15 5.45
quote 0.00 0.00 0.00 0.00 0.03 23.00 quote 0.00 0.00 0.00 5.65 6.05
quote 0.00 0.00 0.00 0.00 0.03 23.50 quote 0.00 0.00 0.00 6.15 6.50
quote 0.00 0.00 0.00 0.00 0.03 24.00 quote 0.00 0.00 0.00 6.65 7.00
quote 0.00 0.00 0.00 0.00 0.06 25.00 quote 0.00 0.00 0.00 7.70 8.10
CALLS PUTS
Expires January 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.95 8.30 9.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 6.60 7.95 9.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.95 7.30 10.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 6.45 7.50 10.50 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 5.65 6.30 11.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 5.45 6.35 11.50 quote 0.00 0.00 0.00 0.00 0.13
quote 5.31 0.00 80.00 5.05 5.20 12.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 4.40 4.75 12.50 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 3.95 4.20 13.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 1.67 5.65 13.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1.03 5.20 14.00 quote 0.04 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 0.96 2.97 14.50 quote 0.00 0.00 0.00 0.00 0.06
quote 2.23 0.00 0.00 1.88 2.51 137.00 15.00 quote 0.21 0.00 0.00 0.00 0.05 34.00
quote 0.00 0.00 0.00 1.48 2.08 15.50 quote 0.23 0.00 0.00 0.00 0.06 43.00
quote 1.37 0.00 0.00 1.12 1.20 142.00 16.00 quote 0.06 0.00 0.00 0.00 0.06 11.00
quote 1.00 0.00 0.00 0.66 1.13 101.00 16.50 quote 0.08 -0.06 20.00 0.08 0.13 18.00
quote 0.41 -0.15 56.00 0.41 0.44 219.00 17.00 quote 0.34 0.00 0.00 0.27 0.33 20.00
17.13 Current price as of 1/17/2020 04:00:00 PM
quote 0.23 -0.13 113.00 0.22 0.24 481.00 17.50 quote 0.52 0.00 0.00 0.46 0.98 278.00
quote 0.22 0.00 0.00 0.10 0.15 446.00 18.00 quote 0.93 0.00 0.00 0.67 1.03 14.00
quote 0.08 -0.02 35.00 0.05 0.07 378.00 18.50 quote 1.59 0.00 0.00 1.07 1.49 4.00
quote 0.07 0.00 0.00 0.02 0.07 274.00 19.00 quote 0.00 0.00 0.00 1.52 2.07
quote 0.03 0.00 0.00 0.00 0.04 15.00 19.50 quote 0.00 0.00 0.00 2.15 2.60
quote 0.03 0.00 0.00 0.00 0.07 107.00 20.00 quote 0.00 0.00 0.00 1.79 2.98
quote 0.00 0.00 0.00 0.00 0.07 20.50 quote 0.00 0.00 0.00 3.30 3.50
quote 0.00 0.00 0.00 0.00 0.10 21.00 quote 0.00 0.00 0.00 3.80 4.05
quote 0.10 0.00 0.00 0.00 0.13 1.00 21.50 quote 0.00 0.00 0.00 4.25 4.55
quote 0.14 0.00 0.00 0.00 0.05 20.00 22.00 quote 0.00 0.00 0.00 4.70 5.15
quote 0.12 0.00 0.00 0.00 0.02 1.00 22.50 quote 0.00 0.00 0.00 5.20 5.65
quote 0.14 0.00 0.00 0.00 0.05 20.00 23.00 quote 0.00 0.00 0.00 5.50 6.55
quote 0.00 0.00 0.00 0.00 0.13 23.50 quote 0.00 0.00 0.00 6.25 7.00
quote 0.00 0.00 0.00 0.00 0.13 24.00 quote 0.00 0.00 0.00 6.70 7.40
quote 0.00 0.00 0.00 0.00 0.04 25.00 quote 0.00 0.00 0.00 7.65 9.90

February, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.