Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fossil Group Inc (FOSL)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 171124C00001000 C Nov 24, 2017 1.0 6.60 7.70
FOSL 171124C00001500 C Nov 24, 2017 1.5 6.10 7.20
FOSL 171124C00002500 C Nov 24, 2017 2.5 4.80 6.30
FOSL 171124C00003500 C Nov 24, 2017 3.5 4.30 4.60
FOSL 171124C00004000 C Nov 24, 2017 4.0 3.90 4.10
FOSL 171124C00004500 C Nov 24, 2017 4.5 3.30 3.70
FOSL 171124C00005000 C Nov 24, 2017 5.0 2.90 3.10
FOSL 171124C00005500 C Nov 24, 2017 5.5 2.35 2.60
FOSL 171124C00006000 C Nov 24, 2017 6.0 1.90 2.10
FOSL 171124C00006500 C Nov 24, 2017 6.5 1.40 1.60
FOSL 171124C00007000 C Nov 24, 2017 7.0 0.70 1.10
FOSL 171124C00007500 C Nov 24, 2017 7.5 0.40 0.65
FOSL 171124C00008000 C Nov 24, 2017 8.0 0.10 0.35
FOSL 171124C00008500 C Nov 24, 2017 8.5 0.05 0.25
FOSL 171124C00009000 C Nov 24, 2017 9.0 0.00 0.25
FOSL 171124C00009500 C Nov 24, 2017 9.5 0.00 0.25
FOSL 171124C00010000 C Nov 24, 2017 10.0 0.00 0.20
FOSL 171124C00010500 C Nov 24, 2017 10.5 0.00 0.20
FOSL 171124C00011000 C Nov 24, 2017 11.0 0.00 0.15
FOSL 171124C00011500 C Nov 24, 2017 11.5 0.00 0.15
FOSL 171124C00012000 C Nov 24, 2017 12.0 0.00 0.15
FOSL 171124C00012500 C Nov 24, 2017 12.5 0.00 0.15
FOSL 171124C00013000 C Nov 24, 2017 13.0 0.00 0.20
FOSL 171124C00013500 C Nov 24, 2017 13.5 0.00 0.20
FOSL 171124C00014000 C Nov 24, 2017 14.0 0.00 0.15
FOSL 171124C00014500 C Nov 24, 2017 14.5 0.00 0.15
FOSL 171124C00015000 C Nov 24, 2017 15.0 0.00 0.15
FOSL 171124C00017500 C Nov 24, 2017 17.5 0.00 0.15
FOSL 171124P00001000 P Nov 24, 2017 1.0 0.00 0.20
FOSL 171124P00001500 P Nov 24, 2017 1.5 0.00 2.00
FOSL 171124P00002500 P Nov 24, 2017 2.5 0.00 0.05
FOSL 171124P00003500 P Nov 24, 2017 3.5 0.00 0.05
FOSL 171124P00004000 P Nov 24, 2017 4.0 0.00 0.05
FOSL 171124P00004500 P Nov 24, 2017 4.5 0.00 0.05
FOSL 171124P00005000 P Nov 24, 2017 5.0 0.00 0.05
FOSL 171124P00005500 P Nov 24, 2017 5.5 0.00 0.05
FOSL 171124P00006000 P Nov 24, 2017 6.0 0.00 0.05
FOSL 171124P00006500 P Nov 24, 2017 6.5 0.00 0.05
FOSL 171124P00007000 P Nov 24, 2017 7.0 0.00 0.05
FOSL 171124P00007500 P Nov 24, 2017 7.5 0.00 0.10
FOSL 171124P00008000 P Nov 24, 2017 8.0 0.20 0.40
FOSL 171124P00008500 P Nov 24, 2017 8.5 0.50 0.85
FOSL 171124P00009000 P Nov 24, 2017 9.0 0.90 1.55
FOSL 171124P00009500 P Nov 24, 2017 9.5 1.40 2.10
FOSL 171124P00010000 P Nov 24, 2017 10.0 1.85 2.30
FOSL 171124P00010500 P Nov 24, 2017 10.5 2.35 2.75
FOSL 171124P00011000 P Nov 24, 2017 11.0 2.90 3.90
FOSL 171124P00011500 P Nov 24, 2017 11.5 3.30 3.90
FOSL 171124P00012000 P Nov 24, 2017 12.0 3.90 4.30
FOSL 171124P00012500 P Nov 24, 2017 12.5 4.30 4.90
FOSL 171124P00013000 P Nov 24, 2017 13.0 4.90 5.40
FOSL 171124P00013500 P Nov 24, 2017 13.5 5.30 6.00
FOSL 171124P00014000 P Nov 24, 2017 14.0 5.90 6.40
FOSL 171124P00014500 P Nov 24, 2017 14.5 6.40 7.20
FOSL 171124P00015000 P Nov 24, 2017 15.0 6.80 7.40
FOSL 171124P00017500 P Nov 24, 2017 17.5 9.30 9.70
FOSL 171201C00001000 C Dec 01, 2017 1.0 6.50 8.60
FOSL 171201C00001500 C Dec 01, 2017 1.5 6.20 6.80
FOSL 171201C00002500 C Dec 01, 2017 2.5 5.30 5.60
FOSL 171201C00003500 C Dec 01, 2017 3.5 4.40 4.60
FOSL 171201C00004000 C Dec 01, 2017 4.0 3.90 4.10
FOSL 171201C00004500 C Dec 01, 2017 4.5 3.40 3.80
FOSL 171201C00005000 C Dec 01, 2017 5.0 2.90 3.10
FOSL 171201C00005500 C Dec 01, 2017 5.5 2.35 2.80
FOSL 171201C00006000 C Dec 01, 2017 6.0 1.90 2.05
FOSL 171201C00006500 C Dec 01, 2017 6.5 1.45 1.60
FOSL 171201C00007000 C Dec 01, 2017 7.0 1.00 1.15
FOSL 171201C00007500 C Dec 01, 2017 7.5 0.60 0.80
FOSL 171201C00008000 C Dec 01, 2017 8.0 0.30 0.45
FOSL 171201C00008500 C Dec 01, 2017 8.5 0.15 0.25
FOSL 171201C00009000 C Dec 01, 2017 9.0 0.00 0.20
FOSL 171201C00009500 C Dec 01, 2017 9.5 0.00 0.10
FOSL 171201C00010000 C Dec 01, 2017 10.0 0.00 0.10
FOSL 171201C00010500 C Dec 01, 2017 10.5 0.00 0.05
FOSL 171201C00011000 C Dec 01, 2017 11.0 0.00 0.05
FOSL 171201C00011500 C Dec 01, 2017 11.5 0.00 0.05
FOSL 171201C00012000 C Dec 01, 2017 12.0 0.00 0.05
FOSL 171201C00012500 C Dec 01, 2017 12.5 0.00 0.05
FOSL 171201C00013000 C Dec 01, 2017 13.0 0.00 0.05
FOSL 171201C00013500 C Dec 01, 2017 13.5 0.00 0.05
FOSL 171201C00014500 C Dec 01, 2017 14.5 0.00 0.05
FOSL 171201P00001000 P Dec 01, 2017 1.0 0.00 0.05
FOSL 171201P00001500 P Dec 01, 2017 1.5 0.00 0.05
FOSL 171201P00002500 P Dec 01, 2017 2.5 0.00 0.05
FOSL 171201P00003500 P Dec 01, 2017 3.5 0.00 0.05
FOSL 171201P00004000 P Dec 01, 2017 4.0 0.00 0.05
FOSL 171201P00004500 P Dec 01, 2017 4.5 0.00 0.05
FOSL 171201P00005000 P Dec 01, 2017 5.0 0.00 0.05
FOSL 171201P00005500 P Dec 01, 2017 5.5 0.00 0.05
FOSL 171201P00006000 P Dec 01, 2017 6.0 0.00 0.05
FOSL 171201P00006500 P Dec 01, 2017 6.5 0.00 0.10
FOSL 171201P00007000 P Dec 01, 2017 7.0 0.00 0.15
FOSL 171201P00007500 P Dec 01, 2017 7.5 0.15 0.30
FOSL 171201P00008000 P Dec 01, 2017 8.0 0.35 0.55
FOSL 171201P00008500 P Dec 01, 2017 8.5 0.65 0.85
FOSL 171201P00009000 P Dec 01, 2017 9.0 1.05 1.25
FOSL 171201P00009500 P Dec 01, 2017 9.5 1.50 1.70
FOSL 171201P00010000 P Dec 01, 2017 10.0 2.00 2.85
FOSL 171201P00010500 P Dec 01, 2017 10.5 2.45 3.20
FOSL 171201P00011000 P Dec 01, 2017 11.0 2.80 3.40
FOSL 171201P00011500 P Dec 01, 2017 11.5 3.40 3.90
FOSL 171201P00012000 P Dec 01, 2017 12.0 3.90 4.40
FOSL 171201P00012500 P Dec 01, 2017 12.5 4.20 4.90
FOSL 171201P00013000 P Dec 01, 2017 13.0 4.70 5.40
FOSL 171201P00013500 P Dec 01, 2017 13.5 5.20 6.00
FOSL 171201P00014500 P Dec 01, 2017 14.5 6.30 7.10
FOSL 171208C00001000 C Dec 08, 2017 1.0 6.50 8.60
FOSL 171208C00001500 C Dec 08, 2017 1.5 5.70 8.40
FOSL 171208C00002500 C Dec 08, 2017 2.5 5.40 5.60
FOSL 171208C00003000 C Dec 08, 2017 3.0 4.90 5.10
FOSL 171208C00003500 C Dec 08, 2017 3.5 4.40 4.60
FOSL 171208C00004500 C Dec 08, 2017 4.5 3.40 3.60
FOSL 171208C00005000 C Dec 08, 2017 5.0 2.90 3.10
FOSL 171208C00005500 C Dec 08, 2017 5.5 2.40 2.55
FOSL 171208C00006000 C Dec 08, 2017 6.0 1.90 2.10
FOSL 171208C00006500 C Dec 08, 2017 6.5 1.45 1.60
FOSL 171208C00007000 C Dec 08, 2017 7.0 1.05 1.20
FOSL 171208C00007500 C Dec 08, 2017 7.5 0.70 0.85
FOSL 171208C00008000 C Dec 08, 2017 8.0 0.40 0.60
FOSL 171208C00008500 C Dec 08, 2017 8.5 0.20 0.65
FOSL 171208C00009000 C Dec 08, 2017 9.0 0.10 0.25
FOSL 171208C00009500 C Dec 08, 2017 9.5 0.00 0.15
FOSL 171208C00010000 C Dec 08, 2017 10.0 0.00 0.10
FOSL 171208C00010500 C Dec 08, 2017 10.5 0.00 0.10
FOSL 171208C00011000 C Dec 08, 2017 11.0 0.00 0.05
FOSL 171208C00011500 C Dec 08, 2017 11.5 0.00 0.05
FOSL 171208C00012000 C Dec 08, 2017 12.0 0.00 0.05
FOSL 171208C00012500 C Dec 08, 2017 12.5 0.00 0.05
FOSL 171208C00013000 C Dec 08, 2017 13.0 0.00 0.05
FOSL 171208C00013500 C Dec 08, 2017 13.5 0.00 0.05
FOSL 171208C00014000 C Dec 08, 2017 14.0 0.00 0.05
FOSL 171208C00014500 C Dec 08, 2017 14.5 0.00 0.05
FOSL 171208P00001000 P Dec 08, 2017 1.0 0.00 0.05
FOSL 171208P00001500 P Dec 08, 2017 1.5 0.00 0.05
FOSL 171208P00002500 P Dec 08, 2017 2.5 0.00 0.05
FOSL 171208P00003000 P Dec 08, 2017 3.0 0.00 0.05
FOSL 171208P00003500 P Dec 08, 2017 3.5 0.00 0.05
FOSL 171208P00004500 P Dec 08, 2017 4.5 0.00 0.05
FOSL 171208P00005000 P Dec 08, 2017 5.0 0.00 0.05
FOSL 171208P00005500 P Dec 08, 2017 5.5 0.00 0.05
FOSL 171208P00006000 P Dec 08, 2017 6.0 0.00 0.10
FOSL 171208P00006500 P Dec 08, 2017 6.5 0.00 0.15
FOSL 171208P00007000 P Dec 08, 2017 7.0 0.10 0.20
FOSL 171208P00007500 P Dec 08, 2017 7.5 0.20 0.40
FOSL 171208P00008000 P Dec 08, 2017 8.0 0.40 0.60
FOSL 171208P00008500 P Dec 08, 2017 8.5 0.75 0.95
FOSL 171208P00009000 P Dec 08, 2017 9.0 1.10 1.35
FOSL 171208P00009500 P Dec 08, 2017 9.5 1.55 1.75
FOSL 171208P00010000 P Dec 08, 2017 10.0 1.95 2.20
FOSL 171208P00010500 P Dec 08, 2017 10.5 2.50 3.20
FOSL 171208P00011000 P Dec 08, 2017 11.0 2.95 3.50
FOSL 171208P00011500 P Dec 08, 2017 11.5 3.40 4.00
FOSL 171208P00012000 P Dec 08, 2017 12.0 4.00 4.80
FOSL 171208P00012500 P Dec 08, 2017 12.5 4.40 5.00
FOSL 171208P00013000 P Dec 08, 2017 13.0 4.70 5.30
FOSL 171208P00013500 P Dec 08, 2017 13.5 5.30 6.00
FOSL 171208P00014000 P Dec 08, 2017 14.0 5.70 7.10
FOSL 171208P00014500 P Dec 08, 2017 14.5 6.40 7.10
FOSL 171215C00003000 C Dec 15, 2017 3.0 4.90 5.10
FOSL 171215C00004000 C Dec 15, 2017 4.0 3.90 4.10
FOSL 171215C00005000 C Dec 15, 2017 5.0 2.90 3.10
FOSL 171215C00006000 C Dec 15, 2017 6.0 1.95 2.10
FOSL 171215C00007000 C Dec 15, 2017 7.0 1.10 1.25
FOSL 171215C00008000 C Dec 15, 2017 8.0 0.50 0.60
FOSL 171215C00009000 C Dec 15, 2017 9.0 0.20 0.25
FOSL 171215C00010000 C Dec 15, 2017 10.0 0.00 0.15
FOSL 171215C00011000 C Dec 15, 2017 11.0 0.00 0.10
FOSL 171215C00012000 C Dec 15, 2017 12.0 0.00 0.05
FOSL 171215C00013000 C Dec 15, 2017 13.0 0.00 0.05
FOSL 171215C00014000 C Dec 15, 2017 14.0 0.00 0.10
FOSL 171215C00015000 C Dec 15, 2017 15.0 0.00 0.05
FOSL 171215C00016000 C Dec 15, 2017 16.0 0.00 0.05
FOSL 171215C00017000 C Dec 15, 2017 17.0 0.00 0.05
FOSL 171215C00018000 C Dec 15, 2017 18.0 0.00 0.10
FOSL 171215C00019000 C Dec 15, 2017 19.0 0.00 0.10
FOSL 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
FOSL 171215C00021000 C Dec 15, 2017 21.0 0.00 0.20
FOSL 171215C00022000 C Dec 15, 2017 22.0 0.00 0.05
FOSL 171215C00023000 C Dec 15, 2017 23.0 0.00 0.30
FOSL 171215C00024000 C Dec 15, 2017 24.0 0.00 0.15
FOSL 171215C00025000 C Dec 15, 2017 25.0 0.00 0.15
FOSL 171215C00026000 C Dec 15, 2017 26.0 0.00 0.15
FOSL 171215C00027000 C Dec 15, 2017 27.0 0.00 0.30
FOSL 171215C00028000 C Dec 15, 2017 28.0 0.00 0.20
FOSL 171215C00029000 C Dec 15, 2017 29.0 0.00 0.05
FOSL 171215C00030000 C Dec 15, 2017 30.0 0.00 0.45
FOSL 171215C00031000 C Dec 15, 2017 31.0 0.00 0.20
FOSL 171215C00032000 C Dec 15, 2017 32.0 0.00 0.30
FOSL 171215C00033000 C Dec 15, 2017 33.0 0.00 0.20
FOSL 171215C00034000 C Dec 15, 2017 34.0 0.00 0.05
FOSL 171215P00003000 P Dec 15, 2017 3.0 0.00 0.05
FOSL 171215P00004000 P Dec 15, 2017 4.0 0.00 0.10
FOSL 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
FOSL 171215P00006000 P Dec 15, 2017 6.0 0.05 0.10
FOSL 171215P00007000 P Dec 15, 2017 7.0 0.15 0.25
FOSL 171215P00008000 P Dec 15, 2017 8.0 0.55 0.70
FOSL 171215P00009000 P Dec 15, 2017 9.0 1.20 1.35
FOSL 171215P00010000 P Dec 15, 2017 10.0 2.05 2.25
FOSL 171215P00011000 P Dec 15, 2017 11.0 3.00 3.20
FOSL 171215P00012000 P Dec 15, 2017 12.0 4.00 4.20
FOSL 171215P00013000 P Dec 15, 2017 13.0 5.00 5.60
FOSL 171215P00014000 P Dec 15, 2017 14.0 6.00 6.60
FOSL 171215P00015000 P Dec 15, 2017 15.0 7.00 7.70
FOSL 171215P00016000 P Dec 15, 2017 16.0 8.00 8.40
FOSL 171215P00017000 P Dec 15, 2017 17.0 9.00 9.60
FOSL 171215P00018000 P Dec 15, 2017 18.0 10.00 10.30
FOSL 171215P00019000 P Dec 15, 2017 19.0 11.00 11.40
FOSL 171215P00020000 P Dec 15, 2017 20.0 12.00 12.20
FOSL 171215P00021000 P Dec 15, 2017 21.0 13.00 13.40
FOSL 171215P00022000 P Dec 15, 2017 22.0 14.00 14.60
FOSL 171215P00023000 P Dec 15, 2017 23.0 15.00 15.50
FOSL 171215P00024000 P Dec 15, 2017 24.0 16.00 16.60
FOSL 171215P00025000 P Dec 15, 2017 25.0 17.00 17.70
FOSL 171215P00026000 P Dec 15, 2017 26.0 18.00 18.90
FOSL 171215P00027000 P Dec 15, 2017 27.0 19.00 19.80
FOSL 171215P00028000 P Dec 15, 2017 28.0 20.00 20.30
FOSL 171215P00029000 P Dec 15, 2017 29.0 21.00 21.50
FOSL 171215P00030000 P Dec 15, 2017 30.0 22.00 22.50
FOSL 171215P00031000 P Dec 15, 2017 31.0 23.00 23.70
FOSL 171215P00032000 P Dec 15, 2017 32.0 24.00 24.40
FOSL 171215P00033000 P Dec 15, 2017 33.0 25.00 25.20
FOSL 171215P00034000 P Dec 15, 2017 34.0 26.00 26.60
FOSL 171222C00001000 C Dec 22, 2017 1.0 6.00 7.10
FOSL 171222C00001500 C Dec 22, 2017 1.5 6.30 6.60
FOSL 171222C00002500 C Dec 22, 2017 2.5 5.30 5.60
FOSL 171222C00003000 C Dec 22, 2017 3.0 4.90 5.10
FOSL 171222C00003500 C Dec 22, 2017 3.5 4.30 4.70
FOSL 171222C00004000 C Dec 22, 2017 4.0 3.90 4.10
FOSL 171222C00004500 C Dec 22, 2017 4.5 3.40 3.60
FOSL 171222C00005000 C Dec 22, 2017 5.0 2.90 3.10
FOSL 171222C00005500 C Dec 22, 2017 5.5 2.40 2.65
FOSL 171222C00006000 C Dec 22, 2017 6.0 1.90 2.20
FOSL 171222C00006500 C Dec 22, 2017 6.5 1.45 1.70
FOSL 171222C00007000 C Dec 22, 2017 7.0 1.05 1.45
FOSL 171222C00007500 C Dec 22, 2017 7.5 0.75 1.15
FOSL 171222C00008000 C Dec 22, 2017 8.0 0.45 0.80
FOSL 171222C00008500 C Dec 22, 2017 8.5 0.25 0.60
FOSL 171222C00009000 C Dec 22, 2017 9.0 0.15 0.50
FOSL 171222C00009500 C Dec 22, 2017 9.5 0.05 0.40
FOSL 171222C00010000 C Dec 22, 2017 10.0 0.00 0.20
FOSL 171222C00010500 C Dec 22, 2017 10.5 0.00 0.20
FOSL 171222C00011000 C Dec 22, 2017 11.0 0.00 0.15
FOSL 171222C00011500 C Dec 22, 2017 11.5 0.00 0.10
FOSL 171222C00012000 C Dec 22, 2017 12.0 0.00 0.10
FOSL 171222C00012500 C Dec 22, 2017 12.5 0.00 0.10
FOSL 171222C00013000 C Dec 22, 2017 13.0 0.00 0.30
FOSL 171222C00013500 C Dec 22, 2017 13.5 0.00 0.20
FOSL 171222P00001000 P Dec 22, 2017 1.0 0.00 0.05
FOSL 171222P00001500 P Dec 22, 2017 1.5 0.00 0.05
FOSL 171222P00002500 P Dec 22, 2017 2.5 0.00 0.05
FOSL 171222P00003000 P Dec 22, 2017 3.0 0.00 0.05
FOSL 171222P00003500 P Dec 22, 2017 3.5 0.00 0.05
FOSL 171222P00004000 P Dec 22, 2017 4.0 0.00 0.05
FOSL 171222P00004500 P Dec 22, 2017 4.5 0.00 0.05
FOSL 171222P00005000 P Dec 22, 2017 5.0 0.00 0.10
FOSL 171222P00005500 P Dec 22, 2017 5.5 0.00 0.15
FOSL 171222P00006000 P Dec 22, 2017 6.0 0.00 0.20
FOSL 171222P00006500 P Dec 22, 2017 6.5 0.10 0.20
FOSL 171222P00007000 P Dec 22, 2017 7.0 0.15 0.30
FOSL 171222P00007500 P Dec 22, 2017 7.5 0.30 0.65
FOSL 171222P00008000 P Dec 22, 2017 8.0 0.50 0.90
FOSL 171222P00008500 P Dec 22, 2017 8.5 0.80 1.35
FOSL 171222P00009000 P Dec 22, 2017 9.0 1.20 1.50
FOSL 171222P00009500 P Dec 22, 2017 9.5 1.55 1.85
FOSL 171222P00010000 P Dec 22, 2017 10.0 2.00 2.50
FOSL 171222P00010500 P Dec 22, 2017 10.5 2.45 2.75
FOSL 171222P00011000 P Dec 22, 2017 11.0 2.90 3.90
FOSL 171222P00011500 P Dec 22, 2017 11.5 3.20 4.00
FOSL 171222P00012000 P Dec 22, 2017 12.0 3.90 4.40
FOSL 171222P00012500 P Dec 22, 2017 12.5 4.40 5.10
FOSL 171222P00013000 P Dec 22, 2017 13.0 4.80 5.40
FOSL 171222P00013500 P Dec 22, 2017 13.5 5.40 6.20
FOSL 171229C00001000 C Dec 29, 2017 1.0 6.80 7.10
FOSL 171229C00001500 C Dec 29, 2017 1.5 5.60 6.60
FOSL 171229C00002000 C Dec 29, 2017 2.0 5.90 6.10
FOSL 171229C00002500 C Dec 29, 2017 2.5 5.40 5.60
FOSL 171229C00003000 C Dec 29, 2017 3.0 4.80 5.10
FOSL 171229C00003500 C Dec 29, 2017 3.5 4.30 4.70
FOSL 171229C00004000 C Dec 29, 2017 4.0 3.80 4.20
FOSL 171229C00004500 C Dec 29, 2017 4.5 3.40 3.60
FOSL 171229C00005000 C Dec 29, 2017 5.0 2.90 3.10
FOSL 171229C00005500 C Dec 29, 2017 5.5 2.45 2.60
FOSL 171229C00006000 C Dec 29, 2017 6.0 2.00 2.15
FOSL 171229C00006500 C Dec 29, 2017 6.5 1.50 1.70
FOSL 171229C00007000 C Dec 29, 2017 7.0 1.20 1.35
FOSL 171229C00007500 C Dec 29, 2017 7.5 0.90 1.05
FOSL 171229C00008000 C Dec 29, 2017 8.0 0.65 0.80
FOSL 171229C00008500 C Dec 29, 2017 8.5 0.45 0.55
FOSL 171229C00009000 C Dec 29, 2017 9.0 0.30 0.40
FOSL 171229C00009500 C Dec 29, 2017 9.5 0.20 0.30
FOSL 171229C00010000 C Dec 29, 2017 10.0 0.10 0.20
FOSL 171229C00010500 C Dec 29, 2017 10.5 0.00 0.15
FOSL 171229C00011000 C Dec 29, 2017 11.0 0.00 0.15
FOSL 171229P00001000 P Dec 29, 2017 1.0 0.00 0.05
FOSL 171229P00001500 P Dec 29, 2017 1.5 0.00 0.05
FOSL 171229P00002000 P Dec 29, 2017 2.0 0.00 0.05
FOSL 171229P00002500 P Dec 29, 2017 2.5 0.00 0.05
FOSL 171229P00003000 P Dec 29, 2017 3.0 0.00 0.05
FOSL 171229P00003500 P Dec 29, 2017 3.5 0.00 0.05
FOSL 171229P00004000 P Dec 29, 2017 4.0 0.00 0.05
FOSL 171229P00004500 P Dec 29, 2017 4.5 0.00 0.05
FOSL 171229P00005000 P Dec 29, 2017 5.0 0.00 0.05
FOSL 171229P00005500 P Dec 29, 2017 5.5 0.00 0.10
FOSL 171229P00006000 P Dec 29, 2017 6.0 0.05 0.15
FOSL 171229P00006500 P Dec 29, 2017 6.5 0.15 0.25
FOSL 171229P00007000 P Dec 29, 2017 7.0 0.25 0.35
FOSL 171229P00007500 P Dec 29, 2017 7.5 0.40 0.55
FOSL 171229P00008000 P Dec 29, 2017 8.0 0.65 0.80
FOSL 171229P00008500 P Dec 29, 2017 8.5 0.95 1.10
FOSL 171229P00009000 P Dec 29, 2017 9.0 1.30 1.45
FOSL 171229P00009500 P Dec 29, 2017 9.5 1.70 1.85
FOSL 171229P00010000 P Dec 29, 2017 10.0 1.95 2.30
FOSL 171229P00010500 P Dec 29, 2017 10.5 2.55 2.75
FOSL 171229P00011000 P Dec 29, 2017 11.0 3.00 3.30
FOSL 180119C00003000 C Jan 19, 2018 3.0 4.90 5.10
FOSL 180119C00004000 C Jan 19, 2018 4.0 3.90 4.10
FOSL 180119C00005000 C Jan 19, 2018 5.0 2.95 3.10
FOSL 180119C00006000 C Jan 19, 2018 6.0 2.10 2.25
FOSL 180119C00007000 C Jan 19, 2018 7.0 1.35 1.50
FOSL 180119C00008000 C Jan 19, 2018 8.0 0.80 0.95
FOSL 180119C00009000 C Jan 19, 2018 9.0 0.45 0.55
FOSL 180119C00010000 C Jan 19, 2018 10.0 0.20 0.35
FOSL 180119C00011000 C Jan 19, 2018 11.0 0.10 0.20
FOSL 180119C00012000 C Jan 19, 2018 12.0 0.00 0.15
FOSL 180119C00013000 C Jan 19, 2018 13.0 0.00 0.10
FOSL 180119C00014000 C Jan 19, 2018 14.0 0.00 0.10
FOSL 180119C00015000 C Jan 19, 2018 15.0 0.00 0.05
FOSL 180119C00016000 C Jan 19, 2018 16.0 0.00 0.10
FOSL 180119C00017500 C Jan 19, 2018 17.5 0.00 0.15
FOSL 180119C00019000 C Jan 19, 2018 19.0 0.00 0.20
FOSL 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
FOSL 180119C00021000 C Jan 19, 2018 21.0 0.00 0.65
FOSL 180119C00022500 C Jan 19, 2018 22.5 0.00 0.05
FOSL 180119C00024000 C Jan 19, 2018 24.0 0.00 0.30
FOSL 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
FOSL 180119C00026000 C Jan 19, 2018 26.0 0.00 0.35
FOSL 180119C00027000 C Jan 19, 2018 27.0 0.00 0.50
FOSL 180119C00028000 C Jan 19, 2018 28.0 0.00 0.30
FOSL 180119C00029000 C Jan 19, 2018 29.0 0.00 0.35
FOSL 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
FOSL 180119C00031000 C Jan 19, 2018 31.0 0.00 0.55
FOSL 180119C00032000 C Jan 19, 2018 32.0 0.00 1.90
FOSL 180119C00033000 C Jan 19, 2018 33.0 0.00 0.05
FOSL 180119C00034000 C Jan 19, 2018 34.0 0.00 0.40
FOSL 180119C00035000 C Jan 19, 2018 35.0 0.00 0.10
FOSL 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
FOSL 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
FOSL 180119C00050000 C Jan 19, 2018 50.0 0.00 0.20
FOSL 180119C00055000 C Jan 19, 2018 55.0 0.00 0.25
FOSL 180119C00060000 C Jan 19, 2018 60.0 0.00 0.10
FOSL 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
FOSL 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
FOSL 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
FOSL 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
FOSL 180119P00004000 P Jan 19, 2018 4.0 0.00 0.05
FOSL 180119P00005000 P Jan 19, 2018 5.0 0.00 0.15
FOSL 180119P00006000 P Jan 19, 2018 6.0 0.15 0.25
FOSL 180119P00007000 P Jan 19, 2018 7.0 0.40 0.55
FOSL 180119P00008000 P Jan 19, 2018 8.0 0.85 1.00
FOSL 180119P00009000 P Jan 19, 2018 9.0 1.45 1.60
FOSL 180119P00010000 P Jan 19, 2018 10.0 2.25 2.40
FOSL 180119P00011000 P Jan 19, 2018 11.0 3.10 3.30
FOSL 180119P00012000 P Jan 19, 2018 12.0 4.00 4.20
FOSL 180119P00013000 P Jan 19, 2018 13.0 5.00 5.20
FOSL 180119P00014000 P Jan 19, 2018 14.0 6.00 6.50
FOSL 180119P00015000 P Jan 19, 2018 15.0 7.00 7.70
FOSL 180119P00016000 P Jan 19, 2018 16.0 8.00 8.50
FOSL 180119P00017500 P Jan 19, 2018 17.5 9.50 10.00
FOSL 180119P00019000 P Jan 19, 2018 19.0 11.00 11.40
FOSL 180119P00020000 P Jan 19, 2018 20.0 12.00 12.60
FOSL 180119P00021000 P Jan 19, 2018 21.0 13.00 13.60
FOSL 180119P00022500 P Jan 19, 2018 22.5 14.50 16.10
FOSL 180119P00024000 P Jan 19, 2018 24.0 16.00 16.50
FOSL 180119P00025000 P Jan 19, 2018 25.0 17.00 17.50
FOSL 180119P00026000 P Jan 19, 2018 26.0 18.00 18.60
FOSL 180119P00027000 P Jan 19, 2018 27.0 19.00 19.50
FOSL 180119P00028000 P Jan 19, 2018 28.0 20.00 20.60
FOSL 180119P00029000 P Jan 19, 2018 29.0 21.00 21.60
FOSL 180119P00030000 P Jan 19, 2018 30.0 22.00 22.60
FOSL 180119P00031000 P Jan 19, 2018 31.0 23.00 23.50
FOSL 180119P00032000 P Jan 19, 2018 32.0 24.00 24.60
FOSL 180119P00033000 P Jan 19, 2018 33.0 25.00 25.70
FOSL 180119P00034000 P Jan 19, 2018 34.0 26.00 26.70
FOSL 180119P00035000 P Jan 19, 2018 35.0 27.00 27.40
FOSL 180119P00040000 P Jan 19, 2018 40.0 32.00 32.50
FOSL 180119P00045000 P Jan 19, 2018 45.0 37.00 37.50
FOSL 180119P00050000 P Jan 19, 2018 50.0 42.00 42.50
FOSL 180119P00055000 P Jan 19, 2018 55.0 47.00 47.50
FOSL 180119P00060000 P Jan 19, 2018 60.0 52.00 52.60
FOSL 180119P00065000 P Jan 19, 2018 65.0 57.00 57.40
FOSL 180119P00070000 P Jan 19, 2018 70.0 61.70 62.50
FOSL 180119P00075000 P Jan 19, 2018 75.0 66.70 67.40
FOSL 180316C00003000 C Mar 16, 2018 3.0 4.60 5.50
FOSL 180316C00004000 C Mar 16, 2018 4.0 3.80 4.40
FOSL 180316C00005000 C Mar 16, 2018 5.0 3.10 3.40
FOSL 180316C00006000 C Mar 16, 2018 6.0 2.40 2.60
FOSL 180316C00007000 C Mar 16, 2018 7.0 1.80 1.95
FOSL 180316C00008000 C Mar 16, 2018 8.0 1.25 1.45
FOSL 180316C00009000 C Mar 16, 2018 9.0 0.90 1.10
FOSL 180316C00010000 C Mar 16, 2018 10.0 0.60 0.80
FOSL 180316C00011000 C Mar 16, 2018 11.0 0.40 0.60
FOSL 180316C00012000 C Mar 16, 2018 12.0 0.30 0.45
FOSL 180316C00013000 C Mar 16, 2018 13.0 0.20 0.35
FOSL 180316C00014000 C Mar 16, 2018 14.0 0.15 0.25
FOSL 180316C00015000 C Mar 16, 2018 15.0 0.10 0.20
FOSL 180316C00016000 C Mar 16, 2018 16.0 0.00 0.15
FOSL 180316C00017000 C Mar 16, 2018 17.0 0.00 0.15
FOSL 180316C00018000 C Mar 16, 2018 18.0 0.00 0.10
FOSL 180316C00019000 C Mar 16, 2018 19.0 0.00 0.10
FOSL 180316C00020000 C Mar 16, 2018 20.0 0.00 0.10
FOSL 180316C00021000 C Mar 16, 2018 21.0 0.00 0.10
FOSL 180316C00022000 C Mar 16, 2018 22.0 0.00 0.05
FOSL 180316C00023000 C Mar 16, 2018 23.0 0.00 0.10
FOSL 180316P00003000 P Mar 16, 2018 3.0 0.00 0.10
FOSL 180316P00004000 P Mar 16, 2018 4.0 0.10 0.20
FOSL 180316P00005000 P Mar 16, 2018 5.0 0.25 0.35
FOSL 180316P00006000 P Mar 16, 2018 6.0 0.50 0.60
FOSL 180316P00007000 P Mar 16, 2018 7.0 0.85 0.95
FOSL 180316P00008000 P Mar 16, 2018 8.0 1.30 1.45
FOSL 180316P00009000 P Mar 16, 2018 9.0 1.95 2.05
FOSL 180316P00010000 P Mar 16, 2018 10.0 2.65 2.75
FOSL 180316P00011000 P Mar 16, 2018 11.0 3.40 3.60
FOSL 180316P00012000 P Mar 16, 2018 12.0 4.30 4.50
FOSL 180316P00013000 P Mar 16, 2018 13.0 5.20 5.40
FOSL 180316P00014000 P Mar 16, 2018 14.0 6.10 6.30
FOSL 180316P00015000 P Mar 16, 2018 15.0 6.90 7.50
FOSL 180316P00016000 P Mar 16, 2018 16.0 7.80 8.50
FOSL 180316P00017000 P Mar 16, 2018 17.0 8.90 9.30
FOSL 180316P00018000 P Mar 16, 2018 18.0 9.80 10.40
FOSL 180316P00019000 P Mar 16, 2018 19.0 10.70 11.50
FOSL 180316P00020000 P Mar 16, 2018 20.0 11.70 12.50
FOSL 180316P00021000 P Mar 16, 2018 21.0 12.50 14.10
FOSL 180316P00022000 P Mar 16, 2018 22.0 13.60 14.70
FOSL 180316P00023000 P Mar 16, 2018 23.0 14.70 15.90
FOSL 180615C00001000 C Jun 15, 2018 1.0 6.80 7.30
FOSL 180615C00002000 C Jun 15, 2018 2.0 5.90 6.20
FOSL 180615C00003000 C Jun 15, 2018 3.0 4.90 5.20
FOSL 180615C00004000 C Jun 15, 2018 4.0 4.10 4.40
FOSL 180615C00005000 C Jun 15, 2018 5.0 3.40 3.60
FOSL 180615C00006000 C Jun 15, 2018 6.0 2.75 2.90
FOSL 180615C00007000 C Jun 15, 2018 7.0 2.15 2.35
FOSL 180615C00008000 C Jun 15, 2018 8.0 1.70 1.95
FOSL 180615C00009000 C Jun 15, 2018 9.0 1.30 1.60
FOSL 180615C00010000 C Jun 15, 2018 10.0 1.05 1.25
FOSL 180615C00011000 C Jun 15, 2018 11.0 0.80 1.05
FOSL 180615C00012000 C Jun 15, 2018 12.0 0.60 0.85
FOSL 180615C00013000 C Jun 15, 2018 13.0 0.45 0.70
FOSL 180615C00014000 C Jun 15, 2018 14.0 0.35 0.60
FOSL 180615C00015000 C Jun 15, 2018 15.0 0.25 0.50
FOSL 180615C00016000 C Jun 15, 2018 16.0 0.20 0.45
FOSL 180615C00017000 C Jun 15, 2018 17.0 0.15 0.60
FOSL 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
FOSL 180615P00002000 P Jun 15, 2018 2.0 0.00 0.10
FOSL 180615P00003000 P Jun 15, 2018 3.0 0.10 0.20
FOSL 180615P00004000 P Jun 15, 2018 4.0 0.20 0.35
FOSL 180615P00005000 P Jun 15, 2018 5.0 0.45 0.60
FOSL 180615P00006000 P Jun 15, 2018 6.0 0.80 0.90
FOSL 180615P00007000 P Jun 15, 2018 7.0 1.20 1.35
FOSL 180615P00008000 P Jun 15, 2018 8.0 1.75 1.90
FOSL 180615P00009000 P Jun 15, 2018 9.0 2.35 2.55
FOSL 180615P00010000 P Jun 15, 2018 10.0 3.00 3.20
FOSL 180615P00011000 P Jun 15, 2018 11.0 3.80 4.00
FOSL 180615P00012000 P Jun 15, 2018 12.0 4.60 4.80
FOSL 180615P00013000 P Jun 15, 2018 13.0 5.50 5.70
FOSL 180615P00014000 P Jun 15, 2018 14.0 6.40 6.60
FOSL 180615P00015000 P Jun 15, 2018 15.0 7.30 7.50
FOSL 180615P00016000 P Jun 15, 2018 16.0 8.20 8.40
FOSL 180615P00017000 P Jun 15, 2018 17.0 9.10 9.40
FOSL 190118C00003000 C Jan 18, 2019 3.0 5.20 5.50
FOSL 190118C00005000 C Jan 18, 2019 5.0 3.80 4.10
FOSL 190118C00008000 C Jan 18, 2019 8.0 2.35 2.65
FOSL 190118C00010000 C Jan 18, 2019 10.0 1.70 2.10
FOSL 190118C00013000 C Jan 18, 2019 13.0 1.10 1.45
FOSL 190118C00015000 C Jan 18, 2019 15.0 0.80 1.15
FOSL 190118C00018000 C Jan 18, 2019 18.0 0.50 0.85
FOSL 190118C00020000 C Jan 18, 2019 20.0 0.40 0.70
FOSL 190118C00023000 C Jan 18, 2019 23.0 0.25 0.60
FOSL 190118C00025000 C Jan 18, 2019 25.0 0.20 0.50
FOSL 190118C00028000 C Jan 18, 2019 28.0 0.15 0.40
FOSL 190118C00030000 C Jan 18, 2019 30.0 0.10 0.40
FOSL 190118C00032000 C Jan 18, 2019 32.0 0.00 0.40
FOSL 190118C00035000 C Jan 18, 2019 35.0 0.00 0.30
FOSL 190118C00037000 C Jan 18, 2019 37.0 0.00 0.25
FOSL 190118C00040000 C Jan 18, 2019 40.0 0.00 0.25
FOSL 190118C00045000 C Jan 18, 2019 45.0 0.00 0.20
FOSL 190118C00050000 C Jan 18, 2019 50.0 0.00 0.20
FOSL 190118P00003000 P Jan 18, 2019 3.0 0.30 0.45
FOSL 190118P00005000 P Jan 18, 2019 5.0 0.90 1.05
FOSL 190118P00008000 P Jan 18, 2019 8.0 2.35 2.60
FOSL 190118P00010000 P Jan 18, 2019 10.0 3.70 4.00
FOSL 190118P00013000 P Jan 18, 2019 13.0 6.10 6.30
FOSL 190118P00015000 P Jan 18, 2019 15.0 7.70 8.00
FOSL 190118P00018000 P Jan 18, 2019 18.0 10.40 10.70
FOSL 190118P00020000 P Jan 18, 2019 20.0 12.40 12.50
FOSL 190118P00023000 P Jan 18, 2019 23.0 15.10 15.40
FOSL 190118P00025000 P Jan 18, 2019 25.0 17.00 17.40
FOSL 190118P00028000 P Jan 18, 2019 28.0 20.00 20.70
FOSL 190118P00030000 P Jan 18, 2019 30.0 21.90 22.70
FOSL 190118P00032000 P Jan 18, 2019 32.0 23.90 24.40
FOSL 190118P00035000 P Jan 18, 2019 35.0 26.60 28.10
FOSL 190118P00037000 P Jan 18, 2019 37.0 28.60 30.00
FOSL 190118P00040000 P Jan 18, 2019 40.0 31.80 33.00
FOSL 190118P00045000 P Jan 18, 2019 45.0 36.70 38.00
FOSL 190118P00050000 P Jan 18, 2019 50.0 41.60 42.90
FOSL 200117C00003000 C Jan 17, 2020 3.0 4.90 6.30
FOSL 200117C00005000 C Jan 17, 2020 5.0 4.30 5.30
FOSL 200117C00007000 C Jan 17, 2020 7.0 3.50 4.10
FOSL 200117C00010000 C Jan 17, 2020 10.0 2.55 3.20
FOSL 200117C00012000 C Jan 17, 2020 12.0 2.05 3.60
FOSL 200117P00003000 P Jan 17, 2020 3.0 0.70 1.15
FOSL 200117P00005000 P Jan 17, 2020 5.0 1.30 1.90
FOSL 200117P00007000 P Jan 17, 2020 7.0 2.45 2.95
FOSL 200117P00010000 P Jan 17, 2020 10.0 4.30 5.00
FOSL 200117P00012000 P Jan 17, 2020 12.0 5.80 6.50
OPRA data is delayed 15 minutes.