Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 180427C00002500 C Apr 27, 2018 2.5 11.00 12.70
FOSL 180427C00005000 C Apr 27, 2018 5.0 8.50 9.80
FOSL 180427C00007000 C Apr 27, 2018 7.0 7.00 7.50
FOSL 180427C00008000 C Apr 27, 2018 8.0 6.00 6.50
FOSL 180427C00008500 C Apr 27, 2018 8.5 5.60 7.30
FOSL 180427C00009000 C Apr 27, 2018 9.0 5.00 5.60
FOSL 180427C00009500 C Apr 27, 2018 9.5 4.50 4.90
FOSL 180427C00010000 C Apr 27, 2018 10.0 4.00 4.50
FOSL 180427C00010500 C Apr 27, 2018 10.5 3.60 5.10
FOSL 180427C00011000 C Apr 27, 2018 11.0 2.95 3.60
FOSL 180427C00011500 C Apr 27, 2018 11.5 1.00 4.20
FOSL 180427C00012000 C Apr 27, 2018 12.0 1.65 2.75
FOSL 180427C00012500 C Apr 27, 2018 12.5 1.65 1.85
FOSL 180427C00013000 C Apr 27, 2018 13.0 1.20 1.40
FOSL 180427C00013500 C Apr 27, 2018 13.5 0.85 1.45
FOSL 180427C00014000 C Apr 27, 2018 14.0 0.55 0.65
FOSL 180427C00014500 C Apr 27, 2018 14.5 0.30 0.40
FOSL 180427C00015000 C Apr 27, 2018 15.0 0.15 0.25
FOSL 180427C00015500 C Apr 27, 2018 15.5 0.05 0.15
FOSL 180427C00016000 C Apr 27, 2018 16.0 0.00 0.15
FOSL 180427C00016500 C Apr 27, 2018 16.5 0.00 0.10
FOSL 180427C00017000 C Apr 27, 2018 17.0 0.00 0.10
FOSL 180427C00017500 C Apr 27, 2018 17.5 0.00 0.05
FOSL 180427C00018000 C Apr 27, 2018 18.0 0.00 0.10
FOSL 180427C00018500 C Apr 27, 2018 18.5 0.00 0.15
FOSL 180427C00019000 C Apr 27, 2018 19.0 0.00 0.10
FOSL 180427C00019500 C Apr 27, 2018 19.5 0.00 0.15
FOSL 180427C00020000 C Apr 27, 2018 20.0 0.00 0.15
FOSL 180427C00022500 C Apr 27, 2018 22.5 0.00 0.05
FOSL 180427C00025000 C Apr 27, 2018 25.0 0.00 0.05
FOSL 180427C00030000 C Apr 27, 2018 30.0 0.00 0.15
FOSL 180427P00002500 P Apr 27, 2018 2.5 0.00 0.10
FOSL 180427P00005000 P Apr 27, 2018 5.0 0.00 0.05
FOSL 180427P00007000 P Apr 27, 2018 7.0 0.00 0.90
FOSL 180427P00008000 P Apr 27, 2018 8.0 0.00 0.05
FOSL 180427P00008500 P Apr 27, 2018 8.5 0.00 0.05
FOSL 180427P00009000 P Apr 27, 2018 9.0 0.00 0.05
FOSL 180427P00009500 P Apr 27, 2018 9.5 0.00 0.90
FOSL 180427P00010000 P Apr 27, 2018 10.0 0.00 0.15
FOSL 180427P00010500 P Apr 27, 2018 10.5 0.00 0.10
FOSL 180427P00011000 P Apr 27, 2018 11.0 0.00 0.10
FOSL 180427P00011500 P Apr 27, 2018 11.5 0.00 0.05
FOSL 180427P00012000 P Apr 27, 2018 12.0 0.00 0.10
FOSL 180427P00012500 P Apr 27, 2018 12.5 0.00 0.15
FOSL 180427P00013000 P Apr 27, 2018 13.0 0.05 0.20
FOSL 180427P00013500 P Apr 27, 2018 13.5 0.20 0.25
FOSL 180427P00014000 P Apr 27, 2018 14.0 0.35 0.45
FOSL 180427P00014500 P Apr 27, 2018 14.5 0.60 0.75
FOSL 180427P00015000 P Apr 27, 2018 15.0 0.75 1.15
FOSL 180427P00015500 P Apr 27, 2018 15.5 1.35 1.65
FOSL 180427P00016000 P Apr 27, 2018 16.0 1.55 4.00
FOSL 180427P00016500 P Apr 27, 2018 16.5 1.35 3.60
FOSL 180427P00017000 P Apr 27, 2018 17.0 2.35 4.60
FOSL 180427P00017500 P Apr 27, 2018 17.5 3.20 3.80
FOSL 180427P00018000 P Apr 27, 2018 18.0 3.50 4.30
FOSL 180427P00018500 P Apr 27, 2018 18.5 4.00 6.30
FOSL 180427P00019000 P Apr 27, 2018 19.0 4.20 5.50
FOSL 180427P00019500 P Apr 27, 2018 19.5 3.20 7.10
FOSL 180427P00020000 P Apr 27, 2018 20.0 5.50 7.50
FOSL 180427P00022500 P Apr 27, 2018 22.5 7.80 10.80
FOSL 180427P00025000 P Apr 27, 2018 25.0 10.40 12.60
FOSL 180427P00030000 P Apr 27, 2018 30.0 15.60 16.90
FOSL 180504C00007500 C May 04, 2018 7.5 6.30 7.30
FOSL 180504C00008000 C May 04, 2018 8.0 4.40 8.10
FOSL 180504C00008500 C May 04, 2018 8.5 3.70 7.80
FOSL 180504C00009000 C May 04, 2018 9.0 4.70 6.60
FOSL 180504C00009500 C May 04, 2018 9.5 4.00 5.80
FOSL 180504C00010000 C May 04, 2018 10.0 3.70 4.80
FOSL 180504C00010500 C May 04, 2018 10.5 3.20 4.20
FOSL 180504C00011000 C May 04, 2018 11.0 2.75 3.80
FOSL 180504C00011500 C May 04, 2018 11.5 2.30 3.10
FOSL 180504C00012000 C May 04, 2018 12.0 1.80 2.45
FOSL 180504C00012500 C May 04, 2018 12.5 1.45 2.15
FOSL 180504C00013000 C May 04, 2018 13.0 1.35 1.70
FOSL 180504C00013500 C May 04, 2018 13.5 1.00 1.30
FOSL 180504C00014000 C May 04, 2018 14.0 0.75 1.30
FOSL 180504C00014500 C May 04, 2018 14.5 0.45 0.95
FOSL 180504C00015000 C May 04, 2018 15.0 0.30 0.70
FOSL 180504C00015500 C May 04, 2018 15.5 0.15 0.50
FOSL 180504C00016000 C May 04, 2018 16.0 0.10 0.35
FOSL 180504C00016500 C May 04, 2018 16.5 0.05 0.25
FOSL 180504C00017000 C May 04, 2018 17.0 0.00 0.20
FOSL 180504C00017500 C May 04, 2018 17.5 0.00 0.15
FOSL 180504C00018500 C May 04, 2018 18.5 0.00 0.10
FOSL 180504C00019000 C May 04, 2018 19.0 0.00 0.10
FOSL 180504C00019500 C May 04, 2018 19.5 0.00 0.10
FOSL 180504C00020000 C May 04, 2018 20.0 0.00 0.10
FOSL 180504C00025000 C May 04, 2018 25.0 0.00 0.10
FOSL 180504P00007500 P May 04, 2018 7.5 0.00 0.30
FOSL 180504P00008000 P May 04, 2018 8.0 0.00 0.25
FOSL 180504P00008500 P May 04, 2018 8.5 0.00 1.70
FOSL 180504P00009000 P May 04, 2018 9.0 0.00 0.10
FOSL 180504P00009500 P May 04, 2018 9.5 0.00 0.10
FOSL 180504P00010000 P May 04, 2018 10.0 0.00 0.85
FOSL 180504P00010500 P May 04, 2018 10.5 0.00 0.15
FOSL 180504P00011000 P May 04, 2018 11.0 0.00 0.20
FOSL 180504P00011500 P May 04, 2018 11.5 0.00 0.20
FOSL 180504P00012000 P May 04, 2018 12.0 0.05 0.30
FOSL 180504P00012500 P May 04, 2018 12.5 0.10 0.35
FOSL 180504P00013000 P May 04, 2018 13.0 0.20 0.50
FOSL 180504P00013500 P May 04, 2018 13.5 0.40 0.75
FOSL 180504P00014000 P May 04, 2018 14.0 0.60 0.95
FOSL 180504P00014500 P May 04, 2018 14.5 0.80 1.10
FOSL 180504P00015000 P May 04, 2018 15.0 1.15 1.85
FOSL 180504P00015500 P May 04, 2018 15.5 1.50 1.85
FOSL 180504P00016000 P May 04, 2018 16.0 1.35 2.70
FOSL 180504P00016500 P May 04, 2018 16.5 1.55 3.40
FOSL 180504P00017000 P May 04, 2018 17.0 2.15 4.30
FOSL 180504P00017500 P May 04, 2018 17.5 1.25 5.80
FOSL 180504P00018500 P May 04, 2018 18.5 2.35 6.50
FOSL 180504P00019000 P May 04, 2018 19.0 2.50 6.90
FOSL 180504P00019500 P May 04, 2018 19.5 3.00 7.80
FOSL 180504P00020000 P May 04, 2018 20.0 5.20 7.60
FOSL 180504P00025000 P May 04, 2018 25.0 9.70 12.50
FOSL 180511C00007500 C May 11, 2018 7.5 5.70 8.90
FOSL 180511C00008000 C May 11, 2018 8.0 4.30 8.00
FOSL 180511C00008500 C May 11, 2018 8.5 3.80 7.70
FOSL 180511C00009000 C May 11, 2018 9.0 3.90 7.10
FOSL 180511C00009500 C May 11, 2018 9.5 4.00 5.50
FOSL 180511C00010000 C May 11, 2018 10.0 3.40 5.10
FOSL 180511C00010500 C May 11, 2018 10.5 2.90 4.80
FOSL 180511C00011000 C May 11, 2018 11.0 2.95 3.70
FOSL 180511C00011500 C May 11, 2018 11.5 2.05 3.90
FOSL 180511C00012000 C May 11, 2018 12.0 2.25 2.85
FOSL 180511C00012500 C May 11, 2018 12.5 2.10 3.00
FOSL 180511C00013000 C May 11, 2018 13.0 1.85 2.25
FOSL 180511C00013500 C May 11, 2018 13.5 1.45 1.95
FOSL 180511C00014000 C May 11, 2018 14.0 1.10 1.90
FOSL 180511C00014500 C May 11, 2018 14.5 1.00 1.75
FOSL 180511C00015000 C May 11, 2018 15.0 0.75 1.20
FOSL 180511C00015500 C May 11, 2018 15.5 0.65 1.00
FOSL 180511C00016000 C May 11, 2018 16.0 0.55 0.95
FOSL 180511C00016500 C May 11, 2018 16.5 0.45 0.70
FOSL 180511C00017000 C May 11, 2018 17.0 0.40 0.60
FOSL 180511C00017500 C May 11, 2018 17.5 0.30 0.50
FOSL 180511C00018500 C May 11, 2018 18.5 0.15 0.50
FOSL 180511C00019000 C May 11, 2018 19.0 0.15 0.45
FOSL 180511C00019500 C May 11, 2018 19.5 0.10 0.40
FOSL 180511C00020000 C May 11, 2018 20.0 0.00 0.25
FOSL 180511C00025000 C May 11, 2018 25.0 0.00 0.05
FOSL 180511P00007500 P May 11, 2018 7.5 0.00 0.30
FOSL 180511P00008000 P May 11, 2018 8.0 0.00 0.85
FOSL 180511P00008500 P May 11, 2018 8.5 0.00 0.45
FOSL 180511P00009000 P May 11, 2018 9.0 0.00 0.70
FOSL 180511P00009500 P May 11, 2018 9.5 0.00 0.65
FOSL 180511P00010000 P May 11, 2018 10.0 0.05 0.25
FOSL 180511P00010500 P May 11, 2018 10.5 0.00 0.35
FOSL 180511P00011000 P May 11, 2018 11.0 0.00 0.75
FOSL 180511P00011500 P May 11, 2018 11.5 0.35 0.60
FOSL 180511P00012000 P May 11, 2018 12.0 0.25 1.00
FOSL 180511P00012500 P May 11, 2018 12.5 0.60 0.95
FOSL 180511P00013000 P May 11, 2018 13.0 0.40 1.50
FOSL 180511P00013500 P May 11, 2018 13.5 0.95 1.25
FOSL 180511P00014000 P May 11, 2018 14.0 1.15 1.50
FOSL 180511P00014500 P May 11, 2018 14.5 1.40 1.75
FOSL 180511P00015000 P May 11, 2018 15.0 1.65 2.05
FOSL 180511P00015500 P May 11, 2018 15.5 1.95 2.35
FOSL 180511P00016000 P May 11, 2018 16.0 1.75 2.75
FOSL 180511P00016500 P May 11, 2018 16.5 2.75 3.20
FOSL 180511P00017000 P May 11, 2018 17.0 2.45 3.50
FOSL 180511P00017500 P May 11, 2018 17.5 2.95 4.40
FOSL 180511P00018500 P May 11, 2018 18.5 3.70 4.80
FOSL 180511P00019000 P May 11, 2018 19.0 4.30 6.10
FOSL 180511P00019500 P May 11, 2018 19.5 4.00 5.70
FOSL 180511P00020000 P May 11, 2018 20.0 4.50 6.20
FOSL 180511P00025000 P May 11, 2018 25.0 9.80 12.90
FOSL 180518C00004000 C May 18, 2018 4.0 9.20 11.50
FOSL 180518C00005000 C May 18, 2018 5.0 6.80 10.20
FOSL 180518C00006000 C May 18, 2018 6.0 7.70 8.70
FOSL 180518C00007000 C May 18, 2018 7.0 6.10 7.80
FOSL 180518C00008000 C May 18, 2018 8.0 4.60 7.70
FOSL 180518C00009000 C May 18, 2018 9.0 4.90 5.80
FOSL 180518C00010000 C May 18, 2018 10.0 4.20 4.50
FOSL 180518C00011000 C May 18, 2018 11.0 2.40 3.70
FOSL 180518C00012000 C May 18, 2018 12.0 2.60 3.40
FOSL 180518C00013000 C May 18, 2018 13.0 2.10 2.40
FOSL 180518C00014000 C May 18, 2018 14.0 1.55 1.85
FOSL 180518C00015000 C May 18, 2018 15.0 1.10 1.50
FOSL 180518C00016000 C May 18, 2018 16.0 0.85 1.05
FOSL 180518C00017000 C May 18, 2018 17.0 0.55 0.80
FOSL 180518C00018000 C May 18, 2018 18.0 0.40 0.60
FOSL 180518C00019000 C May 18, 2018 19.0 0.20 0.50
FOSL 180518C00020000 C May 18, 2018 20.0 0.10 0.35
FOSL 180518C00021000 C May 18, 2018 21.0 0.05 0.25
FOSL 180518C00022000 C May 18, 2018 22.0 0.00 0.20
FOSL 180518C00023000 C May 18, 2018 23.0 0.00 0.20
FOSL 180518C00024000 C May 18, 2018 24.0 0.00 0.10
FOSL 180518C00025000 C May 18, 2018 25.0 0.00 0.10
FOSL 180518P00004000 P May 18, 2018 4.0 0.00 0.15
FOSL 180518P00005000 P May 18, 2018 5.0 0.00 0.40
FOSL 180518P00006000 P May 18, 2018 6.0 0.00 0.05
FOSL 180518P00007000 P May 18, 2018 7.0 0.00 0.10
FOSL 180518P00008000 P May 18, 2018 8.0 0.00 0.15
FOSL 180518P00009000 P May 18, 2018 9.0 0.00 0.20
FOSL 180518P00010000 P May 18, 2018 10.0 0.15 0.30
FOSL 180518P00011000 P May 18, 2018 11.0 0.30 0.45
FOSL 180518P00012000 P May 18, 2018 12.0 0.60 0.70
FOSL 180518P00013000 P May 18, 2018 13.0 0.90 1.10
FOSL 180518P00014000 P May 18, 2018 14.0 1.35 1.55
FOSL 180518P00015000 P May 18, 2018 15.0 1.95 2.20
FOSL 180518P00016000 P May 18, 2018 16.0 2.60 2.95
FOSL 180518P00017000 P May 18, 2018 17.0 3.30 3.60
FOSL 180518P00018000 P May 18, 2018 18.0 4.10 4.50
FOSL 180518P00019000 P May 18, 2018 19.0 5.00 5.30
FOSL 180518P00020000 P May 18, 2018 20.0 5.60 6.20
FOSL 180518P00021000 P May 18, 2018 21.0 6.70 7.20
FOSL 180518P00022000 P May 18, 2018 22.0 5.70 10.00
FOSL 180518P00023000 P May 18, 2018 23.0 7.00 11.10
FOSL 180518P00024000 P May 18, 2018 24.0 7.70 12.30
FOSL 180518P00025000 P May 18, 2018 25.0 9.30 12.80
FOSL 180525C00005000 C May 25, 2018 5.0 8.60 10.40
FOSL 180525C00007000 C May 25, 2018 7.0 6.00 8.60
FOSL 180525C00007500 C May 25, 2018 7.5 5.10 8.40
FOSL 180525C00008000 C May 25, 2018 8.0 5.50 7.00
FOSL 180525C00008500 C May 25, 2018 8.5 3.60 7.60
FOSL 180525C00009000 C May 25, 2018 9.0 4.10 6.00
FOSL 180525C00009500 C May 25, 2018 9.5 3.50 6.40
FOSL 180525C00010000 C May 25, 2018 10.0 3.80 4.90
FOSL 180525C00010500 C May 25, 2018 10.5 3.80 4.80
FOSL 180525C00011000 C May 25, 2018 11.0 3.40 4.20
FOSL 180525C00011500 C May 25, 2018 11.5 3.10 3.40
FOSL 180525C00012000 C May 25, 2018 12.0 1.85 3.70
FOSL 180525C00012500 C May 25, 2018 12.5 2.40 3.30
FOSL 180525C00013000 C May 25, 2018 13.0 2.15 2.35
FOSL 180525C00013500 C May 25, 2018 13.5 1.75 2.10
FOSL 180525C00014000 C May 25, 2018 14.0 1.60 1.90
FOSL 180525C00014500 C May 25, 2018 14.5 1.35 1.90
FOSL 180525C00015000 C May 25, 2018 15.0 1.15 1.65
FOSL 180525C00015500 C May 25, 2018 15.5 0.85 1.45
FOSL 180525C00016000 C May 25, 2018 16.0 0.75 1.25
FOSL 180525C00016500 C May 25, 2018 16.5 0.60 0.90
FOSL 180525C00017000 C May 25, 2018 17.0 0.60 0.85
FOSL 180525C00017500 C May 25, 2018 17.5 0.50 0.75
FOSL 180525C00018000 C May 25, 2018 18.0 0.35 0.65
FOSL 180525C00018500 C May 25, 2018 18.5 0.35 0.55
FOSL 180525C00020000 C May 25, 2018 20.0 0.15 0.35
FOSL 180525C00022500 C May 25, 2018 22.5 0.00 0.20
FOSL 180525C00025000 C May 25, 2018 25.0 0.00 0.10
FOSL 180525P00005000 P May 25, 2018 5.0 0.00 0.10
FOSL 180525P00007000 P May 25, 2018 7.0 0.00 0.15
FOSL 180525P00007500 P May 25, 2018 7.5 0.00 0.15
FOSL 180525P00008000 P May 25, 2018 8.0 0.00 0.15
FOSL 180525P00008500 P May 25, 2018 8.5 0.05 0.20
FOSL 180525P00009000 P May 25, 2018 9.0 0.10 0.25
FOSL 180525P00009500 P May 25, 2018 9.5 0.10 0.30
FOSL 180525P00010000 P May 25, 2018 10.0 0.15 0.35
FOSL 180525P00010500 P May 25, 2018 10.5 0.25 0.45
FOSL 180525P00011000 P May 25, 2018 11.0 0.35 0.60
FOSL 180525P00011500 P May 25, 2018 11.5 0.45 0.65
FOSL 180525P00012000 P May 25, 2018 12.0 0.65 0.85
FOSL 180525P00012500 P May 25, 2018 12.5 0.75 1.00
FOSL 180525P00013000 P May 25, 2018 13.0 0.95 1.25
FOSL 180525P00013500 P May 25, 2018 13.5 1.15 1.40
FOSL 180525P00014000 P May 25, 2018 14.0 1.45 1.65
FOSL 180525P00014500 P May 25, 2018 14.5 1.70 1.95
FOSL 180525P00015000 P May 25, 2018 15.0 2.00 2.25
FOSL 180525P00015500 P May 25, 2018 15.5 2.30 2.55
FOSL 180525P00016000 P May 25, 2018 16.0 2.40 2.90
FOSL 180525P00016500 P May 25, 2018 16.5 3.00 3.30
FOSL 180525P00017000 P May 25, 2018 17.0 3.40 3.70
FOSL 180525P00017500 P May 25, 2018 17.5 3.80 4.10
FOSL 180525P00018000 P May 25, 2018 18.0 4.20 4.50
FOSL 180525P00018500 P May 25, 2018 18.5 4.60 4.90
FOSL 180525P00020000 P May 25, 2018 20.0 5.20 6.30
FOSL 180525P00022500 P May 25, 2018 22.5 6.10 10.70
FOSL 180525P00025000 P May 25, 2018 25.0 9.20 12.80
FOSL 180601C00008000 C Jun 01, 2018 8.0 5.40 6.90
FOSL 180601C00009500 C Jun 01, 2018 9.5 3.20 6.70
FOSL 180601C00010000 C Jun 01, 2018 10.0 4.30 5.40
FOSL 180601C00010500 C Jun 01, 2018 10.5 3.80 4.40
FOSL 180601C00011000 C Jun 01, 2018 11.0 3.50 4.20
FOSL 180601C00011500 C Jun 01, 2018 11.5 2.90 4.20
FOSL 180601C00012000 C Jun 01, 2018 12.0 2.70 3.40
FOSL 180601C00012500 C Jun 01, 2018 12.5 2.55 2.75
FOSL 180601C00013000 C Jun 01, 2018 13.0 2.25 2.45
FOSL 180601C00013500 C Jun 01, 2018 13.5 1.95 2.15
FOSL 180601C00014000 C Jun 01, 2018 14.0 1.70 1.90
FOSL 180601C00014500 C Jun 01, 2018 14.5 1.50 1.65
FOSL 180601C00015000 C Jun 01, 2018 15.0 1.25 1.45
FOSL 180601C00015500 C Jun 01, 2018 15.5 1.10 1.25
FOSL 180601C00016000 C Jun 01, 2018 16.0 0.95 1.10
FOSL 180601C00016500 C Jun 01, 2018 16.5 0.85 1.00
FOSL 180601C00017000 C Jun 01, 2018 17.0 0.70 0.85
FOSL 180601C00017500 C Jun 01, 2018 17.5 0.60 0.75
FOSL 180601C00018000 C Jun 01, 2018 18.0 0.50 0.65
FOSL 180601C00018500 C Jun 01, 2018 18.5 0.40 0.55
FOSL 180601C00019000 C Jun 01, 2018 19.0 0.35 0.45
FOSL 180601C00019500 C Jun 01, 2018 19.5 0.30 0.45
FOSL 180601C00020000 C Jun 01, 2018 20.0 0.25 0.35
FOSL 180601C00025000 C Jun 01, 2018 25.0 0.00 0.10
FOSL 180601P00008000 P Jun 01, 2018 8.0 0.00 0.15
FOSL 180601P00009500 P Jun 01, 2018 9.5 0.20 0.30
FOSL 180601P00010000 P Jun 01, 2018 10.0 0.25 0.35
FOSL 180601P00010500 P Jun 01, 2018 10.5 0.35 0.45
FOSL 180601P00011000 P Jun 01, 2018 11.0 0.45 0.60
FOSL 180601P00011500 P Jun 01, 2018 11.5 0.60 0.70
FOSL 180601P00012000 P Jun 01, 2018 12.0 0.75 0.85
FOSL 180601P00012500 P Jun 01, 2018 12.5 0.90 1.05
FOSL 180601P00013000 P Jun 01, 2018 13.0 1.10 1.25
FOSL 180601P00013500 P Jun 01, 2018 13.5 1.35 1.50
FOSL 180601P00014000 P Jun 01, 2018 14.0 1.55 1.70
FOSL 180601P00014500 P Jun 01, 2018 14.5 1.85 2.00
FOSL 180601P00015000 P Jun 01, 2018 15.0 2.15 2.30
FOSL 180601P00015500 P Jun 01, 2018 15.5 2.45 2.60
FOSL 180601P00016000 P Jun 01, 2018 16.0 2.80 2.95
FOSL 180601P00016500 P Jun 01, 2018 16.5 3.10 3.40
FOSL 180601P00017000 P Jun 01, 2018 17.0 3.20 3.70
FOSL 180601P00017500 P Jun 01, 2018 17.5 3.30 4.10
FOSL 180601P00018000 P Jun 01, 2018 18.0 4.00 4.70
FOSL 180601P00018500 P Jun 01, 2018 18.5 4.70 5.00
FOSL 180601P00019000 P Jun 01, 2018 19.0 4.30 6.20
FOSL 180601P00019500 P Jun 01, 2018 19.5 5.20 6.80
FOSL 180601P00020000 P Jun 01, 2018 20.0 6.00 6.30
FOSL 180601P00025000 P Jun 01, 2018 25.0 9.20 12.90
FOSL 180615C00001000 C Jun 15, 2018 1.0 12.70 14.30
FOSL 180615C00002000 C Jun 15, 2018 2.0 11.80 14.40
FOSL 180615C00003000 C Jun 15, 2018 3.0 11.00 13.60
FOSL 180615C00004000 C Jun 15, 2018 4.0 9.70 10.80
FOSL 180615C00005000 C Jun 15, 2018 5.0 8.80 10.20
FOSL 180615C00006000 C Jun 15, 2018 6.0 7.80 9.20
FOSL 180615C00007000 C Jun 15, 2018 7.0 6.30 7.80
FOSL 180615C00008000 C Jun 15, 2018 8.0 5.10 6.90
FOSL 180615C00009000 C Jun 15, 2018 9.0 4.40 6.10
FOSL 180615C00010000 C Jun 15, 2018 10.0 3.70 4.90
FOSL 180615C00011000 C Jun 15, 2018 11.0 3.40 4.00
FOSL 180615C00012000 C Jun 15, 2018 12.0 2.90 3.60
FOSL 180615C00013000 C Jun 15, 2018 13.0 2.30 2.55
FOSL 180615C00014000 C Jun 15, 2018 14.0 1.80 2.05
FOSL 180615C00015000 C Jun 15, 2018 15.0 1.30 1.60
FOSL 180615C00016000 C Jun 15, 2018 16.0 1.10 1.30
FOSL 180615C00017000 C Jun 15, 2018 17.0 0.80 1.00
FOSL 180615C00018000 C Jun 15, 2018 18.0 0.50 0.85
FOSL 180615C00019000 C Jun 15, 2018 19.0 0.35 0.65
FOSL 180615C00020000 C Jun 15, 2018 20.0 0.30 0.45
FOSL 180615C00021000 C Jun 15, 2018 21.0 0.25 0.35
FOSL 180615C00022000 C Jun 15, 2018 22.0 0.10 0.30
FOSL 180615C00023000 C Jun 15, 2018 23.0 0.10 0.25
FOSL 180615C00024000 C Jun 15, 2018 24.0 0.05 0.20
FOSL 180615C00025000 C Jun 15, 2018 25.0 0.00 0.15
FOSL 180615C00026000 C Jun 15, 2018 26.0 0.00 0.15
FOSL 180615C00027000 C Jun 15, 2018 27.0 0.00 0.30
FOSL 180615C00028000 C Jun 15, 2018 28.0 0.00 0.30
FOSL 180615C00029000 C Jun 15, 2018 29.0 0.00 0.10
FOSL 180615C00030000 C Jun 15, 2018 30.0 0.00 0.10
FOSL 180615P00001000 P Jun 15, 2018 1.0 0.00 0.20
FOSL 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
FOSL 180615P00003000 P Jun 15, 2018 3.0 0.00 0.05
FOSL 180615P00004000 P Jun 15, 2018 4.0 0.00 0.10
FOSL 180615P00005000 P Jun 15, 2018 5.0 0.00 0.20
FOSL 180615P00006000 P Jun 15, 2018 6.0 0.05 0.15
FOSL 180615P00007000 P Jun 15, 2018 7.0 0.05 0.15
FOSL 180615P00008000 P Jun 15, 2018 8.0 0.05 0.20
FOSL 180615P00009000 P Jun 15, 2018 9.0 0.15 0.30
FOSL 180615P00010000 P Jun 15, 2018 10.0 0.35 0.45
FOSL 180615P00011000 P Jun 15, 2018 11.0 0.55 0.70
FOSL 180615P00012000 P Jun 15, 2018 12.0 0.85 1.05
FOSL 180615P00013000 P Jun 15, 2018 13.0 1.20 1.40
FOSL 180615P00014000 P Jun 15, 2018 14.0 1.60 1.85
FOSL 180615P00015000 P Jun 15, 2018 15.0 2.20 2.45
FOSL 180615P00016000 P Jun 15, 2018 16.0 2.85 3.10
FOSL 180615P00017000 P Jun 15, 2018 17.0 3.60 3.90
FOSL 180615P00018000 P Jun 15, 2018 18.0 4.30 4.70
FOSL 180615P00019000 P Jun 15, 2018 19.0 5.20 5.50
FOSL 180615P00020000 P Jun 15, 2018 20.0 6.10 6.80
FOSL 180615P00021000 P Jun 15, 2018 21.0 7.00 7.30
FOSL 180615P00022000 P Jun 15, 2018 22.0 6.20 8.20
FOSL 180615P00023000 P Jun 15, 2018 23.0 6.90 9.50
FOSL 180615P00024000 P Jun 15, 2018 24.0 8.00 11.60
FOSL 180615P00025000 P Jun 15, 2018 25.0 9.80 12.00
FOSL 180615P00026000 P Jun 15, 2018 26.0 9.90 14.20
FOSL 180615P00027000 P Jun 15, 2018 27.0 11.60 13.50
FOSL 180615P00028000 P Jun 15, 2018 28.0 13.40 15.70
FOSL 180615P00029000 P Jun 15, 2018 29.0 12.60 16.00
FOSL 180615P00030000 P Jun 15, 2018 30.0 15.10 16.40
FOSL 180921C00001000 C Sep 21, 2018 1.0 12.70 14.60
FOSL 180921C00002000 C Sep 21, 2018 2.0 11.10 14.60
FOSL 180921C00003000 C Sep 21, 2018 3.0 10.40 12.90
FOSL 180921C00004000 C Sep 21, 2018 4.0 8.40 11.90
FOSL 180921C00005000 C Sep 21, 2018 5.0 8.10 11.30
FOSL 180921C00006000 C Sep 21, 2018 6.0 6.20 10.20
FOSL 180921C00007000 C Sep 21, 2018 7.0 6.80 8.20
FOSL 180921C00008000 C Sep 21, 2018 8.0 5.40 7.50
FOSL 180921C00009000 C Sep 21, 2018 9.0 5.20 6.00
FOSL 180921C00010000 C Sep 21, 2018 10.0 4.80 5.40
FOSL 180921C00011000 C Sep 21, 2018 11.0 3.20 4.60
FOSL 180921C00012000 C Sep 21, 2018 12.0 3.70 4.00
FOSL 180921C00013000 C Sep 21, 2018 13.0 3.20 3.50
FOSL 180921C00014000 C Sep 21, 2018 14.0 2.70 3.10
FOSL 180921C00015000 C Sep 21, 2018 15.0 2.25 2.70
FOSL 180921C00016000 C Sep 21, 2018 16.0 1.85 2.25
FOSL 180921C00017000 C Sep 21, 2018 17.0 1.65 1.95
FOSL 180921C00018000 C Sep 21, 2018 18.0 1.35 1.65
FOSL 180921C00019000 C Sep 21, 2018 19.0 1.10 1.60
FOSL 180921C00020000 C Sep 21, 2018 20.0 1.00 1.30
FOSL 180921C00021000 C Sep 21, 2018 21.0 0.80 1.35
FOSL 180921C00022000 C Sep 21, 2018 22.0 0.75 0.90
FOSL 180921C00023000 C Sep 21, 2018 23.0 0.50 0.80
FOSL 180921C00024000 C Sep 21, 2018 24.0 0.40 0.70
FOSL 180921C00025000 C Sep 21, 2018 25.0 0.40 0.60
FOSL 180921C00026000 C Sep 21, 2018 26.0 0.20 0.80
FOSL 180921C00027000 C Sep 21, 2018 27.0 0.15 0.65
FOSL 180921C00028000 C Sep 21, 2018 28.0 0.05 0.60
FOSL 180921C00029000 C Sep 21, 2018 29.0 0.15 0.55
FOSL 180921C00030000 C Sep 21, 2018 30.0 0.05 0.55
FOSL 180921C00031000 C Sep 21, 2018 31.0 0.10 0.40
FOSL 180921P00001000 P Sep 21, 2018 1.0 0.00 0.10
FOSL 180921P00002000 P Sep 21, 2018 2.0 0.00 0.15
FOSL 180921P00003000 P Sep 21, 2018 3.0 0.00 0.20
FOSL 180921P00004000 P Sep 21, 2018 4.0 0.00 0.15
FOSL 180921P00005000 P Sep 21, 2018 5.0 0.00 0.15
FOSL 180921P00006000 P Sep 21, 2018 6.0 0.10 0.30
FOSL 180921P00007000 P Sep 21, 2018 7.0 0.25 0.40
FOSL 180921P00008000 P Sep 21, 2018 8.0 0.40 0.60
FOSL 180921P00009000 P Sep 21, 2018 9.0 0.60 0.80
FOSL 180921P00010000 P Sep 21, 2018 10.0 0.85 1.05
FOSL 180921P00011000 P Sep 21, 2018 11.0 1.25 1.40
FOSL 180921P00012000 P Sep 21, 2018 12.0 1.60 1.85
FOSL 180921P00013000 P Sep 21, 2018 13.0 2.10 2.30
FOSL 180921P00014000 P Sep 21, 2018 14.0 2.65 2.85
FOSL 180921P00015000 P Sep 21, 2018 15.0 3.20 3.50
FOSL 180921P00016000 P Sep 21, 2018 16.0 3.80 4.10
FOSL 180921P00017000 P Sep 21, 2018 17.0 4.50 4.80
FOSL 180921P00018000 P Sep 21, 2018 18.0 5.20 5.60
FOSL 180921P00019000 P Sep 21, 2018 19.0 5.90 6.40
FOSL 180921P00020000 P Sep 21, 2018 20.0 6.70 7.20
FOSL 180921P00021000 P Sep 21, 2018 21.0 6.80 8.00
FOSL 180921P00022000 P Sep 21, 2018 22.0 7.80 8.80
FOSL 180921P00023000 P Sep 21, 2018 23.0 8.60 10.70
FOSL 180921P00024000 P Sep 21, 2018 24.0 9.50 10.60
FOSL 180921P00025000 P Sep 21, 2018 25.0 10.20 11.60
FOSL 180921P00026000 P Sep 21, 2018 26.0 11.30 12.40
FOSL 180921P00027000 P Sep 21, 2018 27.0 12.20 13.40
FOSL 180921P00028000 P Sep 21, 2018 28.0 13.20 14.30
FOSL 180921P00029000 P Sep 21, 2018 29.0 12.80 15.20
FOSL 180921P00030000 P Sep 21, 2018 30.0 14.00 17.10
FOSL 180921P00031000 P Sep 21, 2018 31.0 16.10 18.20
FOSL 190118C00003000 C Jan 18, 2019 3.0 9.70 13.00
FOSL 190118C00005000 C Jan 18, 2019 5.0 7.30 11.60
FOSL 190118C00008000 C Jan 18, 2019 8.0 6.70 7.20
FOSL 190118C00010000 C Jan 18, 2019 10.0 5.40 5.90
FOSL 190118C00013000 C Jan 18, 2019 13.0 3.80 4.40
FOSL 190118C00015000 C Jan 18, 2019 15.0 3.00 3.50
FOSL 190118C00018000 C Jan 18, 2019 18.0 2.10 2.50
FOSL 190118C00020000 C Jan 18, 2019 20.0 1.70 2.10
FOSL 190118C00023000 C Jan 18, 2019 23.0 1.15 1.60
FOSL 190118C00025000 C Jan 18, 2019 25.0 0.90 1.35
FOSL 190118C00028000 C Jan 18, 2019 28.0 0.65 0.90
FOSL 190118C00030000 C Jan 18, 2019 30.0 0.55 0.80
FOSL 190118C00032000 C Jan 18, 2019 32.0 0.30 0.65
FOSL 190118C00035000 C Jan 18, 2019 35.0 0.25 0.55
FOSL 190118C00037000 C Jan 18, 2019 37.0 0.15 0.45
FOSL 190118C00040000 C Jan 18, 2019 40.0 0.00 0.40
FOSL 190118C00045000 C Jan 18, 2019 45.0 0.05 0.25
FOSL 190118C00050000 C Jan 18, 2019 50.0 0.00 0.20
FOSL 190118P00003000 P Jan 18, 2019 3.0 0.00 0.20
FOSL 190118P00005000 P Jan 18, 2019 5.0 0.25 0.45
FOSL 190118P00008000 P Jan 18, 2019 8.0 0.80 1.05
FOSL 190118P00010000 P Jan 18, 2019 10.0 1.45 1.75
FOSL 190118P00013000 P Jan 18, 2019 13.0 2.90 3.20
FOSL 190118P00015000 P Jan 18, 2019 15.0 3.90 4.40
FOSL 190118P00018000 P Jan 18, 2019 18.0 6.00 6.50
FOSL 190118P00020000 P Jan 18, 2019 20.0 7.50 8.00
FOSL 190118P00023000 P Jan 18, 2019 23.0 9.90 10.80
FOSL 190118P00025000 P Jan 18, 2019 25.0 11.70 12.20
FOSL 190118P00028000 P Jan 18, 2019 28.0 13.40 15.10
FOSL 190118P00030000 P Jan 18, 2019 30.0 16.20 16.70
FOSL 190118P00032000 P Jan 18, 2019 32.0 17.10 18.70
FOSL 190118P00035000 P Jan 18, 2019 35.0 20.60 21.50
FOSL 190118P00037000 P Jan 18, 2019 37.0 22.20 25.40
FOSL 190118P00040000 P Jan 18, 2019 40.0 24.20 28.40
FOSL 190118P00045000 P Jan 18, 2019 45.0 28.90 32.90
FOSL 190118P00050000 P Jan 18, 2019 50.0 35.00 37.50
FOSL 200117C00003000 C Jan 17, 2020 3.0 9.10 13.50
FOSL 200117C00005000 C Jan 17, 2020 5.0 7.70 11.60
FOSL 200117C00007000 C Jan 17, 2020 7.0 8.10 8.70
FOSL 200117C00010000 C Jan 17, 2020 10.0 4.70 8.90
FOSL 200117C00012000 C Jan 17, 2020 12.0 5.60 7.60
FOSL 200117C00015000 C Jan 17, 2020 15.0 4.50 6.60
FOSL 200117C00017000 C Jan 17, 2020 17.0 3.00 5.30
FOSL 200117C00020000 C Jan 17, 2020 20.0 1.25 4.30
FOSL 200117C00022000 C Jan 17, 2020 22.0 2.75 5.40
FOSL 200117C00025000 C Jan 17, 2020 25.0 0.90 4.70
FOSL 200117C00027000 C Jan 17, 2020 27.0 0.10 3.30
FOSL 200117C00030000 C Jan 17, 2020 30.0 1.85 4.60
FOSL 200117P00003000 P Jan 17, 2020 3.0 0.25 0.50
FOSL 200117P00005000 P Jan 17, 2020 5.0 0.70 1.05
FOSL 200117P00007000 P Jan 17, 2020 7.0 1.30 1.80
FOSL 200117P00010000 P Jan 17, 2020 10.0 2.60 5.00
FOSL 200117P00012000 P Jan 17, 2020 12.0 3.60 4.00
FOSL 200117P00015000 P Jan 17, 2020 15.0 5.40 5.80
FOSL 200117P00017000 P Jan 17, 2020 17.0 6.00 8.20
FOSL 200117P00020000 P Jan 17, 2020 20.0 9.00 9.40
FOSL 200117P00022000 P Jan 17, 2020 22.0 9.70 13.00
FOSL 200117P00025000 P Jan 17, 2020 25.0 12.20 15.20
FOSL 200117P00027000 P Jan 17, 2020 27.0 13.90 16.20
FOSL 200117P00030000 P Jan 17, 2020 30.0 16.30 19.60
OPRA data is delayed 15 minutes.