Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fossil Group Inc (FOSL)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 180126C00002000 C Jan 26, 2018 2.0 7.10 9.00
FOSL 180126C00002500 C Jan 26, 2018 2.5 6.40 8.20
FOSL 180126C00003000 C Jan 26, 2018 3.0 6.30 7.00
FOSL 180126C00003500 C Jan 26, 2018 3.5 5.80 6.60
FOSL 180126C00004000 C Jan 26, 2018 4.0 5.30 6.00
FOSL 180126C00004500 C Jan 26, 2018 4.5 4.80 5.60
FOSL 180126C00005000 C Jan 26, 2018 5.0 4.30 5.00
FOSL 180126C00005500 C Jan 26, 2018 5.5 3.90 4.10
FOSL 180126C00006000 C Jan 26, 2018 6.0 3.40 3.90
FOSL 180126C00006500 C Jan 26, 2018 6.5 2.85 3.60
FOSL 180126C00007000 C Jan 26, 2018 7.0 2.35 2.85
FOSL 180126C00007500 C Jan 26, 2018 7.5 1.85 2.35
FOSL 180126C00008000 C Jan 26, 2018 8.0 1.40 1.75
FOSL 180126C00008500 C Jan 26, 2018 8.5 0.95 1.25
FOSL 180126C00009000 C Jan 26, 2018 9.0 0.55 0.70
FOSL 180126C00009500 C Jan 26, 2018 9.5 0.20 0.40
FOSL 180126C00010000 C Jan 26, 2018 10.0 0.10 0.20
FOSL 180126C00010500 C Jan 26, 2018 10.5 0.05 0.10
FOSL 180126C00011000 C Jan 26, 2018 11.0 0.00 0.10
FOSL 180126C00011500 C Jan 26, 2018 11.5 0.00 0.05
FOSL 180126C00012000 C Jan 26, 2018 12.0 0.00 0.05
FOSL 180126C00013000 C Jan 26, 2018 13.0 0.00 0.05
FOSL 180126C00014000 C Jan 26, 2018 14.0 0.00 0.15
FOSL 180126C00015000 C Jan 26, 2018 15.0 0.00 0.15
FOSL 180126C00017500 C Jan 26, 2018 17.5 0.00 0.15
FOSL 180126P00002000 P Jan 26, 2018 2.0 0.00 0.05
FOSL 180126P00002500 P Jan 26, 2018 2.5 0.00 0.15
FOSL 180126P00003000 P Jan 26, 2018 3.0 0.00 0.10
FOSL 180126P00003500 P Jan 26, 2018 3.5 0.00 0.10
FOSL 180126P00004000 P Jan 26, 2018 4.0 0.00 0.05
FOSL 180126P00004500 P Jan 26, 2018 4.5 0.00 0.10
FOSL 180126P00005000 P Jan 26, 2018 5.0 0.00 0.10
FOSL 180126P00005500 P Jan 26, 2018 5.5 0.00 0.10
FOSL 180126P00006000 P Jan 26, 2018 6.0 0.00 0.10
FOSL 180126P00006500 P Jan 26, 2018 6.5 0.00 0.10
FOSL 180126P00007000 P Jan 26, 2018 7.0 0.00 0.10
FOSL 180126P00007500 P Jan 26, 2018 7.5 0.00 0.05
FOSL 180126P00008000 P Jan 26, 2018 8.0 0.00 0.05
FOSL 180126P00008500 P Jan 26, 2018 8.5 0.00 0.10
FOSL 180126P00009000 P Jan 26, 2018 9.0 0.10 0.20
FOSL 180126P00009500 P Jan 26, 2018 9.5 0.30 0.40
FOSL 180126P00010000 P Jan 26, 2018 10.0 0.60 0.75
FOSL 180126P00010500 P Jan 26, 2018 10.5 1.00 1.20
FOSL 180126P00011000 P Jan 26, 2018 11.0 1.30 1.70
FOSL 180126P00011500 P Jan 26, 2018 11.5 1.95 2.15
FOSL 180126P00012000 P Jan 26, 2018 12.0 2.45 2.65
FOSL 180126P00013000 P Jan 26, 2018 13.0 3.40 3.70
FOSL 180126P00014000 P Jan 26, 2018 14.0 4.40 4.70
FOSL 180126P00015000 P Jan 26, 2018 15.0 5.40 5.70
FOSL 180126P00017500 P Jan 26, 2018 17.5 7.80 8.20
FOSL 180202C00001500 C Feb 02, 2018 1.5 7.40 9.70
FOSL 180202C00002000 C Feb 02, 2018 2.0 7.30 8.20
FOSL 180202C00002500 C Feb 02, 2018 2.5 6.80 7.60
FOSL 180202C00003000 C Feb 02, 2018 3.0 6.30 7.50
FOSL 180202C00003500 C Feb 02, 2018 3.5 5.80 6.70
FOSL 180202C00004000 C Feb 02, 2018 4.0 5.30 6.20
FOSL 180202C00004500 C Feb 02, 2018 4.5 4.80 5.70
FOSL 180202C00005000 C Feb 02, 2018 5.0 4.30 4.80
FOSL 180202C00005500 C Feb 02, 2018 5.5 3.80 4.70
FOSL 180202C00006000 C Feb 02, 2018 6.0 3.30 4.00
FOSL 180202C00006500 C Feb 02, 2018 6.5 2.85 4.10
FOSL 180202C00007000 C Feb 02, 2018 7.0 2.40 3.00
FOSL 180202C00007500 C Feb 02, 2018 7.5 1.90 2.75
FOSL 180202C00008000 C Feb 02, 2018 8.0 1.40 2.10
FOSL 180202C00008500 C Feb 02, 2018 8.5 1.05 1.20
FOSL 180202C00009000 C Feb 02, 2018 9.0 0.70 0.80
FOSL 180202C00009500 C Feb 02, 2018 9.5 0.40 0.55
FOSL 180202C00010000 C Feb 02, 2018 10.0 0.20 0.35
FOSL 180202C00010500 C Feb 02, 2018 10.5 0.10 0.20
FOSL 180202C00011000 C Feb 02, 2018 11.0 0.05 0.15
FOSL 180202C00011500 C Feb 02, 2018 11.5 0.00 0.10
FOSL 180202C00012000 C Feb 02, 2018 12.0 0.00 0.05
FOSL 180202C00012500 C Feb 02, 2018 12.5 0.00 0.05
FOSL 180202C00013500 C Feb 02, 2018 13.5 0.00 0.05
FOSL 180202C00014000 C Feb 02, 2018 14.0 0.00 0.05
FOSL 180202C00015000 C Feb 02, 2018 15.0 0.00 0.05
FOSL 180202P00001500 P Feb 02, 2018 1.5 0.00 0.10
FOSL 180202P00002000 P Feb 02, 2018 2.0 0.00 1.70
FOSL 180202P00002500 P Feb 02, 2018 2.5 0.00 1.75
FOSL 180202P00003000 P Feb 02, 2018 3.0 0.00 1.80
FOSL 180202P00003500 P Feb 02, 2018 3.5 0.00 0.10
FOSL 180202P00004000 P Feb 02, 2018 4.0 0.00 0.55
FOSL 180202P00004500 P Feb 02, 2018 4.5 0.00 1.60
FOSL 180202P00005000 P Feb 02, 2018 5.0 0.00 2.00
FOSL 180202P00005500 P Feb 02, 2018 5.5 0.00 1.75
FOSL 180202P00006000 P Feb 02, 2018 6.0 0.00 0.05
FOSL 180202P00006500 P Feb 02, 2018 6.5 0.00 0.15
FOSL 180202P00007000 P Feb 02, 2018 7.0 0.00 0.55
FOSL 180202P00007500 P Feb 02, 2018 7.5 0.00 0.10
FOSL 180202P00008000 P Feb 02, 2018 8.0 0.00 0.15
FOSL 180202P00008500 P Feb 02, 2018 8.5 0.10 0.40
FOSL 180202P00009000 P Feb 02, 2018 9.0 0.25 0.35
FOSL 180202P00009500 P Feb 02, 2018 9.5 0.45 0.60
FOSL 180202P00010000 P Feb 02, 2018 10.0 0.75 0.90
FOSL 180202P00010500 P Feb 02, 2018 10.5 1.10 1.35
FOSL 180202P00011000 P Feb 02, 2018 11.0 1.25 1.70
FOSL 180202P00011500 P Feb 02, 2018 11.5 1.65 2.95
FOSL 180202P00012000 P Feb 02, 2018 12.0 2.45 2.65
FOSL 180202P00012500 P Feb 02, 2018 12.5 2.40 3.20
FOSL 180202P00013500 P Feb 02, 2018 13.5 3.80 4.20
FOSL 180202P00014000 P Feb 02, 2018 14.0 4.40 4.70
FOSL 180202P00015000 P Feb 02, 2018 15.0 5.40 5.70
FOSL 180209C00003000 C Feb 09, 2018 3.0 6.30 7.00
FOSL 180209C00003500 C Feb 09, 2018 3.5 5.80 6.40
FOSL 180209C00004000 C Feb 09, 2018 4.0 5.30 5.90
FOSL 180209C00004500 C Feb 09, 2018 4.5 4.80 5.30
FOSL 180209C00005000 C Feb 09, 2018 5.0 4.40 4.70
FOSL 180209C00005500 C Feb 09, 2018 5.5 3.90 4.40
FOSL 180209C00006000 C Feb 09, 2018 6.0 3.30 3.90
FOSL 180209C00006500 C Feb 09, 2018 6.5 2.85 3.60
FOSL 180209C00007000 C Feb 09, 2018 7.0 2.35 2.95
FOSL 180209C00007500 C Feb 09, 2018 7.5 1.90 2.55
FOSL 180209C00008000 C Feb 09, 2018 8.0 1.50 1.70
FOSL 180209C00008500 C Feb 09, 2018 8.5 1.10 1.35
FOSL 180209C00009000 C Feb 09, 2018 9.0 0.75 0.95
FOSL 180209C00009500 C Feb 09, 2018 9.5 0.50 0.70
FOSL 180209C00010000 C Feb 09, 2018 10.0 0.30 0.45
FOSL 180209C00010500 C Feb 09, 2018 10.5 0.15 0.40
FOSL 180209C00011000 C Feb 09, 2018 11.0 0.10 0.25
FOSL 180209C00011500 C Feb 09, 2018 11.5 0.00 0.20
FOSL 180209C00012000 C Feb 09, 2018 12.0 0.00 0.15
FOSL 180209C00012500 C Feb 09, 2018 12.5 0.00 0.70
FOSL 180209C00013000 C Feb 09, 2018 13.0 0.00 0.05
FOSL 180209C00014000 C Feb 09, 2018 14.0 0.00 0.05
FOSL 180209C00015000 C Feb 09, 2018 15.0 0.00 0.05
FOSL 180209P00003000 P Feb 09, 2018 3.0 0.00 0.05
FOSL 180209P00003500 P Feb 09, 2018 3.5 0.00 0.05
FOSL 180209P00004000 P Feb 09, 2018 4.0 0.00 1.70
FOSL 180209P00004500 P Feb 09, 2018 4.5 0.00 1.70
FOSL 180209P00005000 P Feb 09, 2018 5.0 0.00 0.05
FOSL 180209P00005500 P Feb 09, 2018 5.5 0.00 0.05
FOSL 180209P00006000 P Feb 09, 2018 6.0 0.00 0.60
FOSL 180209P00006500 P Feb 09, 2018 6.5 0.00 0.10
FOSL 180209P00007000 P Feb 09, 2018 7.0 0.00 0.60
FOSL 180209P00007500 P Feb 09, 2018 7.5 0.05 0.15
FOSL 180209P00008000 P Feb 09, 2018 8.0 0.10 0.20
FOSL 180209P00008500 P Feb 09, 2018 8.5 0.20 0.35
FOSL 180209P00009000 P Feb 09, 2018 9.0 0.35 0.50
FOSL 180209P00009500 P Feb 09, 2018 9.5 0.60 0.80
FOSL 180209P00010000 P Feb 09, 2018 10.0 0.90 1.05
FOSL 180209P00010500 P Feb 09, 2018 10.5 1.25 1.40
FOSL 180209P00011000 P Feb 09, 2018 11.0 1.65 1.85
FOSL 180209P00011500 P Feb 09, 2018 11.5 2.05 2.25
FOSL 180209P00012000 P Feb 09, 2018 12.0 2.30 2.85
FOSL 180209P00012500 P Feb 09, 2018 12.5 2.45 3.20
FOSL 180209P00013000 P Feb 09, 2018 13.0 2.65 3.70
FOSL 180209P00014000 P Feb 09, 2018 14.0 4.40 4.70
FOSL 180209P00015000 P Feb 09, 2018 15.0 5.40 5.70
FOSL 180216C00001000 C Feb 16, 2018 1.0 7.70 9.90
FOSL 180216C00002000 C Feb 16, 2018 2.0 7.30 8.00
FOSL 180216C00003000 C Feb 16, 2018 3.0 6.20 7.10
FOSL 180216C00004000 C Feb 16, 2018 4.0 5.20 6.10
FOSL 180216C00005000 C Feb 16, 2018 5.0 4.30 5.30
FOSL 180216C00006000 C Feb 16, 2018 6.0 3.40 3.80
FOSL 180216C00007000 C Feb 16, 2018 7.0 2.50 2.75
FOSL 180216C00008000 C Feb 16, 2018 8.0 1.75 1.95
FOSL 180216C00009000 C Feb 16, 2018 9.0 1.15 1.30
FOSL 180216C00010000 C Feb 16, 2018 10.0 0.70 0.85
FOSL 180216C00011000 C Feb 16, 2018 11.0 0.40 0.50
FOSL 180216C00012000 C Feb 16, 2018 12.0 0.20 0.35
FOSL 180216C00013000 C Feb 16, 2018 13.0 0.10 0.25
FOSL 180216C00014000 C Feb 16, 2018 14.0 0.00 0.70
FOSL 180216C00015000 C Feb 16, 2018 15.0 0.00 0.10
FOSL 180216C00016000 C Feb 16, 2018 16.0 0.00 0.10
FOSL 180216C00017000 C Feb 16, 2018 17.0 0.00 0.05
FOSL 180216P00001000 P Feb 16, 2018 1.0 0.00 0.05
FOSL 180216P00002000 P Feb 16, 2018 2.0 0.00 0.05
FOSL 180216P00003000 P Feb 16, 2018 3.0 0.00 0.05
FOSL 180216P00004000 P Feb 16, 2018 4.0 0.00 0.10
FOSL 180216P00005000 P Feb 16, 2018 5.0 0.00 0.10
FOSL 180216P00006000 P Feb 16, 2018 6.0 0.00 0.10
FOSL 180216P00007000 P Feb 16, 2018 7.0 0.15 0.25
FOSL 180216P00008000 P Feb 16, 2018 8.0 0.35 0.45
FOSL 180216P00009000 P Feb 16, 2018 9.0 0.70 0.85
FOSL 180216P00010000 P Feb 16, 2018 10.0 1.25 1.30
FOSL 180216P00011000 P Feb 16, 2018 11.0 1.90 2.05
FOSL 180216P00012000 P Feb 16, 2018 12.0 2.20 2.90
FOSL 180216P00013000 P Feb 16, 2018 13.0 3.30 3.80
FOSL 180216P00014000 P Feb 16, 2018 14.0 4.40 5.00
FOSL 180216P00015000 P Feb 16, 2018 15.0 5.30 5.70
FOSL 180216P00016000 P Feb 16, 2018 16.0 6.30 6.80
FOSL 180216P00017000 P Feb 16, 2018 17.0 7.40 7.80
FOSL 180223C00003000 C Feb 23, 2018 3.0 6.30 8.10
FOSL 180223C00003500 C Feb 23, 2018 3.5 5.70 7.80
FOSL 180223C00004000 C Feb 23, 2018 4.0 5.20 7.00
FOSL 180223C00004500 C Feb 23, 2018 4.5 4.70 6.50
FOSL 180223C00005000 C Feb 23, 2018 5.0 4.00 5.30
FOSL 180223C00005500 C Feb 23, 2018 5.5 3.70 4.60
FOSL 180223C00006000 C Feb 23, 2018 6.0 3.20 4.40
FOSL 180223C00006500 C Feb 23, 2018 6.5 2.85 4.00
FOSL 180223C00007000 C Feb 23, 2018 7.0 2.45 3.10
FOSL 180223C00007500 C Feb 23, 2018 7.5 1.80 2.75
FOSL 180223C00008000 C Feb 23, 2018 8.0 1.75 2.00
FOSL 180223C00008500 C Feb 23, 2018 8.5 1.35 1.80
FOSL 180223C00009000 C Feb 23, 2018 9.0 1.10 1.50
FOSL 180223C00009500 C Feb 23, 2018 9.5 0.95 1.15
FOSL 180223C00010000 C Feb 23, 2018 10.0 0.75 0.95
FOSL 180223C00010500 C Feb 23, 2018 10.5 0.60 0.75
FOSL 180223C00011000 C Feb 23, 2018 11.0 0.45 0.60
FOSL 180223C00011500 C Feb 23, 2018 11.5 0.25 0.55
FOSL 180223C00012000 C Feb 23, 2018 12.0 0.25 0.40
FOSL 180223C00012500 C Feb 23, 2018 12.5 0.15 0.30
FOSL 180223C00013000 C Feb 23, 2018 13.0 0.10 0.30
FOSL 180223C00013500 C Feb 23, 2018 13.5 0.00 0.30
FOSL 180223C00014000 C Feb 23, 2018 14.0 0.00 0.20
FOSL 180223C00015000 C Feb 23, 2018 15.0 0.00 0.20
FOSL 180223P00003000 P Feb 23, 2018 3.0 0.00 0.15
FOSL 180223P00003500 P Feb 23, 2018 3.5 0.00 0.25
FOSL 180223P00004000 P Feb 23, 2018 4.0 0.00 0.15
FOSL 180223P00004500 P Feb 23, 2018 4.5 0.00 0.15
FOSL 180223P00005000 P Feb 23, 2018 5.0 0.00 0.15
FOSL 180223P00005500 P Feb 23, 2018 5.5 0.00 0.15
FOSL 180223P00006000 P Feb 23, 2018 6.0 0.00 0.15
FOSL 180223P00006500 P Feb 23, 2018 6.5 0.00 0.20
FOSL 180223P00007000 P Feb 23, 2018 7.0 0.00 0.30
FOSL 180223P00007500 P Feb 23, 2018 7.5 0.25 0.40
FOSL 180223P00008000 P Feb 23, 2018 8.0 0.30 0.60
FOSL 180223P00008500 P Feb 23, 2018 8.5 0.50 0.75
FOSL 180223P00009000 P Feb 23, 2018 9.0 0.75 0.90
FOSL 180223P00009500 P Feb 23, 2018 9.5 0.90 1.25
FOSL 180223P00010000 P Feb 23, 2018 10.0 1.30 1.45
FOSL 180223P00010500 P Feb 23, 2018 10.5 1.55 1.85
FOSL 180223P00011000 P Feb 23, 2018 11.0 1.95 2.20
FOSL 180223P00011500 P Feb 23, 2018 11.5 2.30 2.70
FOSL 180223P00012000 P Feb 23, 2018 12.0 2.50 3.00
FOSL 180223P00012500 P Feb 23, 2018 12.5 3.10 3.40
FOSL 180223P00013000 P Feb 23, 2018 13.0 3.20 3.90
FOSL 180223P00013500 P Feb 23, 2018 13.5 3.80 4.30
FOSL 180223P00014000 P Feb 23, 2018 14.0 4.10 4.80
FOSL 180223P00015000 P Feb 23, 2018 15.0 4.70 6.00
FOSL 180302C00003500 C Mar 02, 2018 3.5 5.80 6.40
FOSL 180302C00004000 C Mar 02, 2018 4.0 5.30 6.10
FOSL 180302C00004500 C Mar 02, 2018 4.5 4.80 5.50
FOSL 180302C00005000 C Mar 02, 2018 5.0 4.30 5.00
FOSL 180302C00005500 C Mar 02, 2018 5.5 3.90 4.60
FOSL 180302C00006000 C Mar 02, 2018 6.0 3.40 4.10
FOSL 180302C00006500 C Mar 02, 2018 6.5 3.00 3.20
FOSL 180302C00007000 C Mar 02, 2018 7.0 2.60 3.20
FOSL 180302C00007500 C Mar 02, 2018 7.5 2.20 2.45
FOSL 180302C00008000 C Mar 02, 2018 8.0 1.85 2.05
FOSL 180302C00008500 C Mar 02, 2018 8.5 1.50 1.70
FOSL 180302C00009000 C Mar 02, 2018 9.0 1.25 1.45
FOSL 180302C00009500 C Mar 02, 2018 9.5 1.00 1.20
FOSL 180302C00010000 C Mar 02, 2018 10.0 0.80 1.00
FOSL 180302C00010500 C Mar 02, 2018 10.5 0.60 0.80
FOSL 180302C00011000 C Mar 02, 2018 11.0 0.50 0.65
FOSL 180302C00011500 C Mar 02, 2018 11.5 0.35 0.55
FOSL 180302C00012000 C Mar 02, 2018 12.0 0.30 0.40
FOSL 180302C00012500 C Mar 02, 2018 12.5 0.20 0.35
FOSL 180302C00013000 C Mar 02, 2018 13.0 0.15 0.30
FOSL 180302C00013500 C Mar 02, 2018 13.5 0.00 0.20
FOSL 180302C00015000 C Mar 02, 2018 15.0 0.00 0.10
FOSL 180302P00003500 P Mar 02, 2018 3.5 0.00 0.15
FOSL 180302P00004000 P Mar 02, 2018 4.0 0.00 0.10
FOSL 180302P00004500 P Mar 02, 2018 4.5 0.00 0.10
FOSL 180302P00005000 P Mar 02, 2018 5.0 0.00 0.15
FOSL 180302P00005500 P Mar 02, 2018 5.5 0.00 0.15
FOSL 180302P00006000 P Mar 02, 2018 6.0 0.05 0.15
FOSL 180302P00006500 P Mar 02, 2018 6.5 0.10 0.20
FOSL 180302P00007000 P Mar 02, 2018 7.0 0.20 0.30
FOSL 180302P00007500 P Mar 02, 2018 7.5 0.30 0.40
FOSL 180302P00008000 P Mar 02, 2018 8.0 0.45 0.60
FOSL 180302P00008500 P Mar 02, 2018 8.5 0.65 0.80
FOSL 180302P00009000 P Mar 02, 2018 9.0 0.85 0.95
FOSL 180302P00009500 P Mar 02, 2018 9.5 1.10 1.20
FOSL 180302P00010000 P Mar 02, 2018 10.0 1.35 1.50
FOSL 180302P00010500 P Mar 02, 2018 10.5 1.70 1.80
FOSL 180302P00011000 P Mar 02, 2018 11.0 2.05 2.15
FOSL 180302P00011500 P Mar 02, 2018 11.5 2.40 2.55
FOSL 180302P00012000 P Mar 02, 2018 12.0 2.80 2.95
FOSL 180302P00012500 P Mar 02, 2018 12.5 3.20 3.40
FOSL 180302P00013000 P Mar 02, 2018 13.0 3.60 3.90
FOSL 180302P00013500 P Mar 02, 2018 13.5 4.10 4.30
FOSL 180302P00015000 P Mar 02, 2018 15.0 5.10 5.80
FOSL 180316C00003000 C Mar 16, 2018 3.0 6.20 7.30
FOSL 180316C00004000 C Mar 16, 2018 4.0 5.20 6.00
FOSL 180316C00005000 C Mar 16, 2018 5.0 4.40 5.40
FOSL 180316C00006000 C Mar 16, 2018 6.0 3.40 3.90
FOSL 180316C00007000 C Mar 16, 2018 7.0 2.65 2.85
FOSL 180316C00008000 C Mar 16, 2018 8.0 1.95 2.15
FOSL 180316C00009000 C Mar 16, 2018 9.0 1.35 1.55
FOSL 180316C00010000 C Mar 16, 2018 10.0 0.90 1.10
FOSL 180316C00011000 C Mar 16, 2018 11.0 0.55 0.75
FOSL 180316C00012000 C Mar 16, 2018 12.0 0.30 0.55
FOSL 180316C00013000 C Mar 16, 2018 13.0 0.20 0.35
FOSL 180316C00014000 C Mar 16, 2018 14.0 0.10 0.30
FOSL 180316C00015000 C Mar 16, 2018 15.0 0.05 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 0.15
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 0.15
FOSL 180316C00022000 C Mar 16, 2018 22.0 0.00 0.15
FOSL 180316C00023000 C Mar 16, 2018 23.0 0.00 0.05
FOSL 180316P00003000 P Mar 16, 2018 3.0 0.00 0.15
FOSL 180316P00004000 P Mar 16, 2018 4.0 0.00 0.10
FOSL 180316P00005000 P Mar 16, 2018 5.0 0.00 0.15
FOSL 180316P00006000 P Mar 16, 2018 6.0 0.05 0.25
FOSL 180316P00007000 P Mar 16, 2018 7.0 0.25 0.35
FOSL 180316P00008000 P Mar 16, 2018 8.0 0.50 0.60
FOSL 180316P00009000 P Mar 16, 2018 9.0 0.95 1.05
FOSL 180316P00010000 P Mar 16, 2018 10.0 1.40 1.60
FOSL 180316P00011000 P Mar 16, 2018 11.0 2.10 2.25
FOSL 180316P00012000 P Mar 16, 2018 12.0 2.85 3.10
FOSL 180316P00013000 P Mar 16, 2018 13.0 3.30 4.10
FOSL 180316P00014000 P Mar 16, 2018 14.0 4.40 5.10
FOSL 180316P00015000 P Mar 16, 2018 15.0 5.10 5.90
FOSL 180316P00016000 P Mar 16, 2018 16.0 6.10 7.40
FOSL 180316P00017000 P Mar 16, 2018 17.0 6.90 8.40
FOSL 180316P00018000 P Mar 16, 2018 18.0 7.90 9.20
FOSL 180316P00019000 P Mar 16, 2018 19.0 8.80 10.50
FOSL 180316P00020000 P Mar 16, 2018 20.0 9.90 11.20
FOSL 180316P00021000 P Mar 16, 2018 21.0 10.80 12.20
FOSL 180316P00022000 P Mar 16, 2018 22.0 12.00 13.20
FOSL 180316P00023000 P Mar 16, 2018 23.0 12.90 14.20
FOSL 180615C00001000 C Jun 15, 2018 1.0 7.60 9.80
FOSL 180615C00002000 C Jun 15, 2018 2.0 6.90 8.30
FOSL 180615C00003000 C Jun 15, 2018 3.0 5.90 7.70
FOSL 180615C00004000 C Jun 15, 2018 4.0 4.40 6.70
FOSL 180615C00005000 C Jun 15, 2018 5.0 4.20 5.50
FOSL 180615C00006000 C Jun 15, 2018 6.0 3.60 4.00
FOSL 180615C00007000 C Jun 15, 2018 7.0 2.90 3.50
FOSL 180615C00008000 C Jun 15, 2018 8.0 2.35 2.60
FOSL 180615C00009000 C Jun 15, 2018 9.0 1.85 2.10
FOSL 180615C00010000 C Jun 15, 2018 10.0 1.35 1.70
FOSL 180615C00011000 C Jun 15, 2018 11.0 1.05 1.30
FOSL 180615C00012000 C Jun 15, 2018 12.0 0.80 1.05
FOSL 180615C00013000 C Jun 15, 2018 13.0 0.60 0.80
FOSL 180615C00014000 C Jun 15, 2018 14.0 0.50 0.65
FOSL 180615C00015000 C Jun 15, 2018 15.0 0.35 0.55
FOSL 180615C00016000 C Jun 15, 2018 16.0 0.25 0.50
FOSL 180615C00017000 C Jun 15, 2018 17.0 0.15 0.45
FOSL 180615P00001000 P Jun 15, 2018 1.0 0.00 0.25
FOSL 180615P00002000 P Jun 15, 2018 2.0 0.00 0.10
FOSL 180615P00003000 P Jun 15, 2018 3.0 0.00 0.20
FOSL 180615P00004000 P Jun 15, 2018 4.0 0.15 0.25
FOSL 180615P00005000 P Jun 15, 2018 5.0 0.25 0.35
FOSL 180615P00006000 P Jun 15, 2018 6.0 0.35 0.45
FOSL 180615P00007000 P Jun 15, 2018 7.0 0.65 0.80
FOSL 180615P00008000 P Jun 15, 2018 8.0 0.95 1.15
FOSL 180615P00009000 P Jun 15, 2018 9.0 1.45 1.65
FOSL 180615P00010000 P Jun 15, 2018 10.0 2.00 2.20
FOSL 180615P00011000 P Jun 15, 2018 11.0 2.65 2.90
FOSL 180615P00012000 P Jun 15, 2018 12.0 3.40 3.60
FOSL 180615P00013000 P Jun 15, 2018 13.0 4.10 4.40
FOSL 180615P00014000 P Jun 15, 2018 14.0 4.90 5.30
FOSL 180615P00015000 P Jun 15, 2018 15.0 5.70 6.30
FOSL 180615P00016000 P Jun 15, 2018 16.0 6.70 7.10
FOSL 180615P00017000 P Jun 15, 2018 17.0 7.30 8.00
FOSL 190118C00003000 C Jan 18, 2019 3.0 5.80 8.60
FOSL 190118C00005000 C Jan 18, 2019 5.0 4.70 5.50
FOSL 190118C00008000 C Jan 18, 2019 8.0 2.95 3.60
FOSL 190118C00010000 C Jan 18, 2019 10.0 2.15 2.80
FOSL 190118C00013000 C Jan 18, 2019 13.0 1.35 2.05
FOSL 190118C00015000 C Jan 18, 2019 15.0 1.00 1.70
FOSL 190118C00018000 C Jan 18, 2019 18.0 0.65 1.10
FOSL 190118C00020000 C Jan 18, 2019 20.0 0.50 0.75
FOSL 190118C00023000 C Jan 18, 2019 23.0 0.35 0.65
FOSL 190118C00025000 C Jan 18, 2019 25.0 0.25 0.60
FOSL 190118C00028000 C Jan 18, 2019 28.0 0.10 0.55
FOSL 190118C00030000 C Jan 18, 2019 30.0 0.05 0.60
FOSL 190118C00032000 C Jan 18, 2019 32.0 0.00 0.50
FOSL 190118C00035000 C Jan 18, 2019 35.0 0.00 0.50
FOSL 190118C00037000 C Jan 18, 2019 37.0 0.00 0.40
FOSL 190118C00040000 C Jan 18, 2019 40.0 0.00 0.45
FOSL 190118C00045000 C Jan 18, 2019 45.0 0.00 0.45
FOSL 190118C00050000 C Jan 18, 2019 50.0 0.00 0.35
FOSL 190118P00003000 P Jan 18, 2019 3.0 0.05 0.50
FOSL 190118P00005000 P Jan 18, 2019 5.0 0.60 0.70
FOSL 190118P00008000 P Jan 18, 2019 8.0 1.75 1.95
FOSL 190118P00010000 P Jan 18, 2019 10.0 2.90 3.10
FOSL 190118P00013000 P Jan 18, 2019 13.0 4.90 5.50
FOSL 190118P00015000 P Jan 18, 2019 15.0 6.30 7.10
FOSL 190118P00018000 P Jan 18, 2019 18.0 8.80 9.80
FOSL 190118P00020000 P Jan 18, 2019 20.0 10.70 11.50
FOSL 190118P00023000 P Jan 18, 2019 23.0 13.60 14.30
FOSL 190118P00025000 P Jan 18, 2019 25.0 15.30 16.20
FOSL 190118P00028000 P Jan 18, 2019 28.0 18.00 19.20
FOSL 190118P00030000 P Jan 18, 2019 30.0 19.40 22.10
FOSL 190118P00032000 P Jan 18, 2019 32.0 21.10 23.90
FOSL 190118P00035000 P Jan 18, 2019 35.0 24.60 26.70
FOSL 190118P00037000 P Jan 18, 2019 37.0 26.00 28.70
FOSL 190118P00040000 P Jan 18, 2019 40.0 29.40 32.10
FOSL 190118P00045000 P Jan 18, 2019 45.0 33.50 37.00
FOSL 190118P00050000 P Jan 18, 2019 50.0 38.50 42.40
FOSL 200117C00003000 C Jan 17, 2020 3.0 6.50 9.30
FOSL 200117C00005000 C Jan 17, 2020 5.0 5.30 6.80
FOSL 200117C00007000 C Jan 17, 2020 7.0 4.20 5.90
FOSL 200117C00010000 C Jan 17, 2020 10.0 3.10 4.70
FOSL 200117C00012000 C Jan 17, 2020 12.0 2.50 3.50
FOSL 200117C00015000 C Jan 17, 2020 15.0 1.75 2.80
FOSL 200117P00003000 P Jan 17, 2020 3.0 0.50 0.70
FOSL 200117P00005000 P Jan 17, 2020 5.0 1.15 1.50
FOSL 200117P00007000 P Jan 17, 2020 7.0 2.10 2.45
FOSL 200117P00010000 P Jan 17, 2020 10.0 3.80 4.20
FOSL 200117P00012000 P Jan 17, 2020 12.0 5.20 5.70
FOSL 200117P00015000 P Jan 17, 2020 15.0 7.40 8.00
OPRA data is delayed 15 minutes.