Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-28)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 170929C00002000 C 09/29/17 2.0 6.80 7.00
FOSL 170929C00003000 C 09/29/17 3.0 5.80 6.00
FOSL 170929C00004000 C 09/29/17 4.0 4.80 5.00
FOSL 170929C00004500 C 09/29/17 4.5 4.30 4.50
FOSL 170929C00005000 C 09/29/17 5.0 3.80 4.00
FOSL 170929C00005500 C 09/29/17 5.5 3.30 3.50
FOSL 170929C00006000 C 09/29/17 6.0 2.80 3.00
FOSL 170929C00006500 C 09/29/17 6.5 2.30 2.55
FOSL 170929C00007000 C 09/29/17 7.0 1.80 1.95
FOSL 170929C00007500 C 09/29/17 7.5 1.30 1.45
FOSL 170929C00008000 C 09/29/17 8.0 0.85 1.00
FOSL 170929C00008500 C 09/29/17 8.5 0.45 0.60
FOSL 170929C00009000 C 09/29/17 9.0 0.15 0.25
FOSL 170929C00009500 C 09/29/17 9.5 0.00 0.10
FOSL 170929C00010000 C 09/29/17 10.0 0.00 0.05
FOSL 170929C00010500 C 09/29/17 10.5 0.00 0.05
FOSL 170929C00011000 C 09/29/17 11.0 0.00 0.05
FOSL 170929C00011500 C 09/29/17 11.5 0.00 0.05
FOSL 170929C00012000 C 09/29/17 12.0 0.00 0.05
FOSL 170929C00012500 C 09/29/17 12.5 0.00 0.05
FOSL 170929C00013000 C 09/29/17 13.0 0.00 0.05
FOSL 170929C00013500 C 09/29/17 13.5 0.00 0.05
FOSL 170929C00014000 C 09/29/17 14.0 0.00 0.05
FOSL 170929C00014500 C 09/29/17 14.5 0.00 0.05
FOSL 170929C00015000 C 09/29/17 15.0 0.00 0.05
FOSL 170929C00015500 C 09/29/17 15.5 0.00 0.05
FOSL 170929C00016000 C 09/29/17 16.0 0.00 0.05
FOSL 170929C00017000 C 09/29/17 17.0 0.00 0.05
FOSL 170929P00002000 P 09/29/17 2.0 0.00 0.05
FOSL 170929P00003000 P 09/29/17 3.0 0.00 0.05
FOSL 170929P00004000 P 09/29/17 4.0 0.00 0.05
FOSL 170929P00004500 P 09/29/17 4.5 0.00 0.05
FOSL 170929P00005000 P 09/29/17 5.0 0.00 0.05
FOSL 170929P00005500 P 09/29/17 5.5 0.00 0.05
FOSL 170929P00006000 P 09/29/17 6.0 0.00 0.05
FOSL 170929P00006500 P 09/29/17 6.5 0.00 0.05
FOSL 170929P00007000 P 09/29/17 7.0 0.00 0.05
FOSL 170929P00007500 P 09/29/17 7.5 0.00 0.05
FOSL 170929P00008000 P 09/29/17 8.0 0.00 0.10
FOSL 170929P00008500 P 09/29/17 8.5 0.10 0.20
FOSL 170929P00009000 P 09/29/17 9.0 0.30 0.40
FOSL 170929P00009500 P 09/29/17 9.5 0.60 0.75
FOSL 170929P00010000 P 09/29/17 10.0 1.05 1.20
FOSL 170929P00010500 P 09/29/17 10.5 1.55 1.70
FOSL 170929P00011000 P 09/29/17 11.0 2.05 2.20
FOSL 170929P00011500 P 09/29/17 11.5 2.55 2.70
FOSL 170929P00012000 P 09/29/17 12.0 3.00 3.20
FOSL 170929P00012500 P 09/29/17 12.5 3.50 3.70
FOSL 170929P00013000 P 09/29/17 13.0 4.00 4.20
FOSL 170929P00013500 P 09/29/17 13.5 4.50 4.70
FOSL 170929P00014000 P 09/29/17 14.0 5.00 5.20
FOSL 170929P00014500 P 09/29/17 14.5 5.50 5.70
FOSL 170929P00015000 P 09/29/17 15.0 6.00 6.30
FOSL 170929P00015500 P 09/29/17 15.5 6.50 6.70
FOSL 170929P00016000 P 09/29/17 16.0 7.00 7.20
FOSL 170929P00017000 P 09/29/17 17.0 8.00 8.30
FOSL 171006C00002000 C 10/06/17 2.0 6.70 7.00
FOSL 171006C00002500 C 10/06/17 2.5 6.20 6.50
FOSL 171006C00003000 C 10/06/17 3.0 5.80 6.10
FOSL 171006C00003500 C 10/06/17 3.5 5.30 5.50
FOSL 171006C00004000 C 10/06/17 4.0 4.80 5.00
FOSL 171006C00004500 C 10/06/17 4.5 4.30 4.50
FOSL 171006C00005000 C 10/06/17 5.0 3.80 4.00
FOSL 171006C00005500 C 10/06/17 5.5 3.30 3.50
FOSL 171006C00006000 C 10/06/17 6.0 2.80 3.00
FOSL 171006C00006500 C 10/06/17 6.5 2.30 2.50
FOSL 171006C00007000 C 10/06/17 7.0 1.75 2.00
FOSL 171006C00007500 C 10/06/17 7.5 1.35 1.55
FOSL 171006C00008000 C 10/06/17 8.0 0.90 1.10
FOSL 171006C00008500 C 10/06/17 8.5 0.55 0.70
FOSL 171006C00009000 C 10/06/17 9.0 0.30 0.40
FOSL 171006C00009500 C 10/06/17 9.5 0.10 0.25
FOSL 171006C00010000 C 10/06/17 10.0 0.00 0.15
FOSL 171006C00010500 C 10/06/17 10.5 0.00 0.10
FOSL 171006C00011000 C 10/06/17 11.0 0.00 0.05
FOSL 171006C00011500 C 10/06/17 11.5 0.00 0.05
FOSL 171006C00012000 C 10/06/17 12.0 0.00 0.05
FOSL 171006C00013000 C 10/06/17 13.0 0.00 0.05
FOSL 171006C00013500 C 10/06/17 13.5 0.00 0.05
FOSL 171006P00002000 P 10/06/17 2.0 0.00 0.05
FOSL 171006P00002500 P 10/06/17 2.5 0.00 0.05
FOSL 171006P00003000 P 10/06/17 3.0 0.00 0.05
FOSL 171006P00003500 P 10/06/17 3.5 0.00 0.05
FOSL 171006P00004000 P 10/06/17 4.0 0.00 0.05
FOSL 171006P00004500 P 10/06/17 4.5 0.00 0.05
FOSL 171006P00005000 P 10/06/17 5.0 0.00 0.05
FOSL 171006P00005500 P 10/06/17 5.5 0.00 0.05
FOSL 171006P00006000 P 10/06/17 6.0 0.00 0.05
FOSL 171006P00006500 P 10/06/17 6.5 0.00 0.05
FOSL 171006P00007000 P 10/06/17 7.0 0.00 0.05
FOSL 171006P00007500 P 10/06/17 7.5 0.00 0.10
FOSL 171006P00008000 P 10/06/17 8.0 0.05 0.15
FOSL 171006P00008500 P 10/06/17 8.5 0.20 0.30
FOSL 171006P00009000 P 10/06/17 9.0 0.40 0.55
FOSL 171006P00009500 P 10/06/17 9.5 0.70 0.90
FOSL 171006P00010000 P 10/06/17 10.0 1.10 1.30
FOSL 171006P00010500 P 10/06/17 10.5 1.55 1.75
FOSL 171006P00011000 P 10/06/17 11.0 2.05 2.20
FOSL 171006P00011500 P 10/06/17 11.5 2.55 2.70
FOSL 171006P00012000 P 10/06/17 12.0 3.00 3.20
FOSL 171006P00013000 P 10/06/17 13.0 4.00 4.20
FOSL 171006P00013500 P 10/06/17 13.5 4.50 4.70
FOSL 171013C00003500 C 10/13/17 3.5 5.30 5.50
FOSL 171013C00004000 C 10/13/17 4.0 4.80 5.00
FOSL 171013C00004500 C 10/13/17 4.5 4.30 5.60
FOSL 171013C00005000 C 10/13/17 5.0 3.80 4.00
FOSL 171013C00005500 C 10/13/17 5.5 3.30 3.50
FOSL 171013C00006000 C 10/13/17 6.0 2.80 3.00
FOSL 171013C00006500 C 10/13/17 6.5 2.30 2.50
FOSL 171013C00007000 C 10/13/17 7.0 1.85 2.00
FOSL 171013C00007500 C 10/13/17 7.5 1.40 1.55
FOSL 171013C00008000 C 10/13/17 8.0 1.00 1.15
FOSL 171013C00008500 C 10/13/17 8.5 0.65 0.80
FOSL 171013C00009000 C 10/13/17 9.0 0.40 0.55
FOSL 171013C00009500 C 10/13/17 9.5 0.20 0.35
FOSL 171013C00010000 C 10/13/17 10.0 0.10 0.20
FOSL 171013C00010500 C 10/13/17 10.5 0.00 0.10
FOSL 171013C00011000 C 10/13/17 11.0 0.00 0.10
FOSL 171013C00011500 C 10/13/17 11.5 0.00 0.05
FOSL 171013C00012000 C 10/13/17 12.0 0.00 0.05
FOSL 171013C00012500 C 10/13/17 12.5 0.00 0.05
FOSL 171013C00013000 C 10/13/17 13.0 0.00 0.05
FOSL 171013C00013500 C 10/13/17 13.5 0.00 0.05
FOSL 171013P00003500 P 10/13/17 3.5 0.00 0.05
FOSL 171013P00004000 P 10/13/17 4.0 0.00 0.05
FOSL 171013P00004500 P 10/13/17 4.5 0.00 0.05
FOSL 171013P00005000 P 10/13/17 5.0 0.00 0.05
FOSL 171013P00005500 P 10/13/17 5.5 0.00 0.05
FOSL 171013P00006000 P 10/13/17 6.0 0.00 0.05
FOSL 171013P00006500 P 10/13/17 6.5 0.00 0.05
FOSL 171013P00007000 P 10/13/17 7.0 0.00 0.10
FOSL 171013P00007500 P 10/13/17 7.5 0.05 0.15
FOSL 171013P00008000 P 10/13/17 8.0 0.15 0.25
FOSL 171013P00008500 P 10/13/17 8.5 0.30 0.45
FOSL 171013P00009000 P 10/13/17 9.0 0.50 0.65
FOSL 171013P00009500 P 10/13/17 9.5 0.80 0.95
FOSL 171013P00010000 P 10/13/17 10.0 1.20 1.35
FOSL 171013P00010500 P 10/13/17 10.5 1.60 1.75
FOSL 171013P00011000 P 10/13/17 11.0 2.05 2.25
FOSL 171013P00011500 P 10/13/17 11.5 2.55 2.70
FOSL 171013P00012000 P 10/13/17 12.0 3.00 3.30
FOSL 171013P00012500 P 10/13/17 12.5 3.50 3.80
FOSL 171013P00013000 P 10/13/17 13.0 4.00 4.20
FOSL 171013P00013500 P 10/13/17 13.5 4.50 4.70
FOSL 171020C00001000 C 10/20/17 1.0 7.80 8.00
FOSL 171020C00002000 C 10/20/17 2.0 6.70 7.00
FOSL 171020C00003000 C 10/20/17 3.0 5.80 6.00
FOSL 171020C00004000 C 10/20/17 4.0 4.80 5.00
FOSL 171020C00005000 C 10/20/17 5.0 3.80 4.00
FOSL 171020C00005500 C 10/20/17 5.5 3.30 3.50
FOSL 171020C00006000 C 10/20/17 6.0 2.80 3.00
FOSL 171020C00006500 C 10/20/17 6.5 2.30 2.50
FOSL 171020C00007000 C 10/20/17 7.0 1.90 2.05
FOSL 171020C00007500 C 10/20/17 7.5 1.45 1.60
FOSL 171020C00008000 C 10/20/17 8.0 1.05 1.20
FOSL 171020C00008500 C 10/20/17 8.5 0.70 0.85
FOSL 171020C00009000 C 10/20/17 9.0 0.45 0.60
FOSL 171020C00009500 C 10/20/17 9.5 0.25 0.40
FOSL 171020C00010000 C 10/20/17 10.0 0.15 0.25
FOSL 171020C00010500 C 10/20/17 10.5 0.05 0.15
FOSL 171020C00011000 C 10/20/17 11.0 0.00 0.10
FOSL 171020C00011500 C 10/20/17 11.5 0.00 0.10
FOSL 171020C00012000 C 10/20/17 12.0 0.00 0.05
FOSL 171020C00012500 C 10/20/17 12.5 0.00 0.05
FOSL 171020C00013000 C 10/20/17 13.0 0.00 0.05
FOSL 171020C00013500 C 10/20/17 13.5 0.00 0.05
FOSL 171020C00014000 C 10/20/17 14.0 0.00 0.05
FOSL 171020C00014500 C 10/20/17 14.5 0.00 0.05
FOSL 171020C00015000 C 10/20/17 15.0 0.00 0.05
FOSL 171020C00015500 C 10/20/17 15.5 0.00 0.05
FOSL 171020C00016000 C 10/20/17 16.0 0.00 0.05
FOSL 171020P00001000 P 10/20/17 1.0 0.00 0.05
FOSL 171020P00002000 P 10/20/17 2.0 0.00 0.05
FOSL 171020P00003000 P 10/20/17 3.0 0.00 0.05
FOSL 171020P00004000 P 10/20/17 4.0 0.00 0.05
FOSL 171020P00005000 P 10/20/17 5.0 0.00 0.05
FOSL 171020P00005500 P 10/20/17 5.5 0.00 0.05
FOSL 171020P00006000 P 10/20/17 6.0 0.00 0.05
FOSL 171020P00006500 P 10/20/17 6.5 0.00 0.10
FOSL 171020P00007000 P 10/20/17 7.0 0.00 0.10
FOSL 171020P00007500 P 10/20/17 7.5 0.10 0.15
FOSL 171020P00008000 P 10/20/17 8.0 0.20 0.30
FOSL 171020P00008500 P 10/20/17 8.5 0.35 0.45
FOSL 171020P00009000 P 10/20/17 9.0 0.60 0.70
FOSL 171020P00009500 P 10/20/17 9.5 0.90 1.00
FOSL 171020P00010000 P 10/20/17 10.0 1.25 1.40
FOSL 171020P00010500 P 10/20/17 10.5 1.65 1.80
FOSL 171020P00011000 P 10/20/17 11.0 2.10 2.25
FOSL 171020P00011500 P 10/20/17 11.5 2.55 2.75
FOSL 171020P00012000 P 10/20/17 12.0 3.00 3.30
FOSL 171020P00012500 P 10/20/17 12.5 3.50 3.70
FOSL 171020P00013000 P 10/20/17 13.0 4.00 4.20
FOSL 171020P00013500 P 10/20/17 13.5 4.50 4.70
FOSL 171020P00014000 P 10/20/17 14.0 5.00 5.20
FOSL 171020P00014500 P 10/20/17 14.5 5.50 5.70
FOSL 171020P00015000 P 10/20/17 15.0 6.00 6.20
FOSL 171020P00015500 P 10/20/17 15.5 6.50 6.70
FOSL 171020P00016000 P 10/20/17 16.0 7.00 7.30
FOSL 171027C00004000 C 10/27/17 4.0 4.80 5.00
FOSL 171027C00004500 C 10/27/17 4.5 4.30 4.50
FOSL 171027C00005000 C 10/27/17 5.0 3.80 4.00
FOSL 171027C00005500 C 10/27/17 5.5 3.30 3.50
FOSL 171027C00006000 C 10/27/17 6.0 2.80 3.00
FOSL 171027C00006500 C 10/27/17 6.5 2.35 2.55
FOSL 171027C00007000 C 10/27/17 7.0 1.80 2.05
FOSL 171027C00007500 C 10/27/17 7.5 1.45 1.65
FOSL 171027C00008000 C 10/27/17 8.0 1.10 1.40
FOSL 171027C00008500 C 10/27/17 8.5 0.80 1.00
FOSL 171027C00009000 C 10/27/17 9.0 0.50 0.75
FOSL 171027C00009500 C 10/27/17 9.5 0.30 0.60
FOSL 171027C00010000 C 10/27/17 10.0 0.20 0.35
FOSL 171027C00010500 C 10/27/17 10.5 0.10 0.20
FOSL 171027C00011000 C 10/27/17 11.0 0.05 0.15
FOSL 171027C00011500 C 10/27/17 11.5 0.00 0.15
FOSL 171027C00012000 C 10/27/17 12.0 0.00 0.10
FOSL 171027C00012500 C 10/27/17 12.5 0.00 0.05
FOSL 171027C00013000 C 10/27/17 13.0 0.00 0.05
FOSL 171027C00013500 C 10/27/17 13.5 0.00 0.05
FOSL 171027C00014000 C 10/27/17 14.0 0.00 0.05
FOSL 171027P00004000 P 10/27/17 4.0 0.00 0.05
FOSL 171027P00004500 P 10/27/17 4.5 0.00 0.05
FOSL 171027P00005000 P 10/27/17 5.0 0.00 0.05
FOSL 171027P00005500 P 10/27/17 5.5 0.00 0.05
FOSL 171027P00006000 P 10/27/17 6.0 0.00 0.10
FOSL 171027P00006500 P 10/27/17 6.5 0.00 0.10
FOSL 171027P00007000 P 10/27/17 7.0 0.05 0.20
FOSL 171027P00007500 P 10/27/17 7.5 0.15 0.25
FOSL 171027P00008000 P 10/27/17 8.0 0.25 0.40
FOSL 171027P00008500 P 10/27/17 8.5 0.45 0.60
FOSL 171027P00009000 P 10/27/17 9.0 0.65 0.80
FOSL 171027P00009500 P 10/27/17 9.5 0.90 1.15
FOSL 171027P00010000 P 10/27/17 10.0 1.30 1.50
FOSL 171027P00010500 P 10/27/17 10.5 1.70 1.90
FOSL 171027P00011000 P 10/27/17 11.0 2.15 2.35
FOSL 171027P00011500 P 10/27/17 11.5 2.60 2.80
FOSL 171027P00012000 P 10/27/17 12.0 3.00 3.30
FOSL 171027P00012500 P 10/27/17 12.5 3.50 3.80
FOSL 171027P00013000 P 10/27/17 13.0 4.00 4.30
FOSL 171027P00013500 P 10/27/17 13.5 4.50 4.70
FOSL 171027P00014000 P 10/27/17 14.0 5.00 5.20
FOSL 171103C00004000 C 11/03/17 4.0 4.40 5.10
FOSL 171103C00004500 C 11/03/17 4.5 4.30 4.60
FOSL 171103C00005000 C 11/03/17 5.0 2.80 4.10
FOSL 171103C00005500 C 11/03/17 5.5 2.55 3.60
FOSL 171103C00006000 C 11/03/17 6.0 2.25 3.20
FOSL 171103C00006500 C 11/03/17 6.5 1.60 2.70
FOSL 171103C00007000 C 11/03/17 7.0 1.95 2.25
FOSL 171103C00007500 C 11/03/17 7.5 1.55 2.20
FOSL 171103C00008000 C 11/03/17 8.0 1.15 1.65
FOSL 171103C00008500 C 11/03/17 8.5 0.75 1.90
FOSL 171103C00009000 C 11/03/17 9.0 0.55 1.35
FOSL 171103C00009500 C 11/03/17 9.5 0.35 1.30
FOSL 171103C00010000 C 11/03/17 10.0 0.25 0.60
FOSL 171103C00010500 C 11/03/17 10.5 0.15 0.45
FOSL 171103C00011000 C 11/03/17 11.0 0.10 0.35
FOSL 171103C00011500 C 11/03/17 11.5 0.05 0.25
FOSL 171103C00012000 C 11/03/17 12.0 0.00 0.20
FOSL 171103C00012500 C 11/03/17 12.5 0.00 0.15
FOSL 171103C00013000 C 11/03/17 13.0 0.00 0.10
FOSL 171103C00013500 C 11/03/17 13.5 0.00 0.10
FOSL 171103C00014000 C 11/03/17 14.0 0.00 0.10
FOSL 171103P00004000 P 11/03/17 4.0 0.00 0.05
FOSL 171103P00004500 P 11/03/17 4.5 0.00 0.05
FOSL 171103P00005000 P 11/03/17 5.0 0.00 0.10
FOSL 171103P00005500 P 11/03/17 5.5 0.00 0.10
FOSL 171103P00006000 P 11/03/17 6.0 0.00 0.15
FOSL 171103P00006500 P 11/03/17 6.5 0.05 0.20
FOSL 171103P00007000 P 11/03/17 7.0 0.10 0.30
FOSL 171103P00007500 P 11/03/17 7.5 0.20 0.45
FOSL 171103P00008000 P 11/03/17 8.0 0.30 0.60
FOSL 171103P00008500 P 11/03/17 8.5 0.50 1.55
FOSL 171103P00009000 P 11/03/17 9.0 0.75 1.10
FOSL 171103P00009500 P 11/03/17 9.5 1.05 2.00
FOSL 171103P00010000 P 11/03/17 10.0 1.45 1.75
FOSL 171103P00010500 P 11/03/17 10.5 1.75 2.65
FOSL 171103P00011000 P 11/03/17 11.0 2.20 2.50
FOSL 171103P00011500 P 11/03/17 11.5 2.65 2.90
FOSL 171103P00012000 P 11/03/17 12.0 2.55 3.40
FOSL 171103P00012500 P 11/03/17 12.5 2.80 3.90
FOSL 171103P00013000 P 11/03/17 13.0 3.40 4.30
FOSL 171103P00013500 P 11/03/17 13.5 4.50 4.80
FOSL 171103P00014000 P 11/03/17 14.0 5.00 5.30
FOSL 171117C00001000 C 11/17/17 1.0 7.80 8.00
FOSL 171117C00002000 C 11/17/17 2.0 6.70 7.00
FOSL 171117C00003000 C 11/17/17 3.0 5.80 6.00
FOSL 171117C00004000 C 11/17/17 4.0 4.80 5.00
FOSL 171117C00005000 C 11/17/17 5.0 3.80 4.10
FOSL 171117C00006000 C 11/17/17 6.0 2.95 3.20
FOSL 171117C00007000 C 11/17/17 7.0 2.10 2.30
FOSL 171117C00008000 C 11/17/17 8.0 1.45 1.60
FOSL 171117C00009000 C 11/17/17 9.0 0.95 1.10
FOSL 171117C00010000 C 11/17/17 10.0 0.60 0.65
FOSL 171117C00011000 C 11/17/17 11.0 0.30 0.45
FOSL 171117C00012000 C 11/17/17 12.0 0.15 0.25
FOSL 171117C00013000 C 11/17/17 13.0 0.05 0.20
FOSL 171117C00014000 C 11/17/17 14.0 0.00 0.15
FOSL 171117C00015000 C 11/17/17 15.0 0.00 0.10
FOSL 171117C00016000 C 11/17/17 16.0 0.00 0.10
FOSL 171117C00017000 C 11/17/17 17.0 0.00 0.05
FOSL 171117C00018000 C 11/17/17 18.0 0.00 0.05
FOSL 171117C00019000 C 11/17/17 19.0 0.00 0.05
FOSL 171117C00020000 C 11/17/17 20.0 0.00 0.05
FOSL 171117C00021000 C 11/17/17 21.0 0.00 0.05
FOSL 171117C00022000 C 11/17/17 22.0 0.00 0.05
FOSL 171117C00023000 C 11/17/17 23.0 0.00 0.05
FOSL 171117P00001000 P 11/17/17 1.0 0.00 0.05
FOSL 171117P00002000 P 11/17/17 2.0 0.00 0.05
FOSL 171117P00003000 P 11/17/17 3.0 0.00 0.05
FOSL 171117P00004000 P 11/17/17 4.0 0.00 0.05
FOSL 171117P00005000 P 11/17/17 5.0 0.00 0.10
FOSL 171117P00006000 P 11/17/17 6.0 0.10 0.20
FOSL 171117P00007000 P 11/17/17 7.0 0.30 0.40
FOSL 171117P00008000 P 11/17/17 8.0 0.60 0.75
FOSL 171117P00009000 P 11/17/17 9.0 1.05 1.20
FOSL 171117P00010000 P 11/17/17 10.0 1.65 1.80
FOSL 171117P00011000 P 11/17/17 11.0 2.40 2.60
FOSL 171117P00012000 P 11/17/17 12.0 3.20 3.40
FOSL 171117P00013000 P 11/17/17 13.0 4.10 4.40
FOSL 171117P00014000 P 11/17/17 14.0 5.10 5.30
FOSL 171117P00015000 P 11/17/17 15.0 6.00 6.30
FOSL 171117P00016000 P 11/17/17 16.0 7.00 7.20
FOSL 171117P00017000 P 11/17/17 17.0 7.90 8.20
FOSL 171117P00018000 P 11/17/17 18.0 9.00 9.20
FOSL 171117P00019000 P 11/17/17 19.0 10.00 10.20
FOSL 171117P00020000 P 11/17/17 20.0 11.00 11.30
FOSL 171117P00021000 P 11/17/17 21.0 10.10 14.10
FOSL 171117P00022000 P 11/17/17 22.0 13.00 13.30
FOSL 171117P00023000 P 11/17/17 23.0 14.00 14.20
FOSL 171215C00003000 C 12/15/17 3.0 5.70 6.00
FOSL 171215C00004000 C 12/15/17 4.0 4.80 5.10
FOSL 171215C00005000 C 12/15/17 5.0 3.90 4.20
FOSL 171215C00006000 C 12/15/17 6.0 3.00 3.40
FOSL 171215C00007000 C 12/15/17 7.0 2.25 2.45
FOSL 171215C00008000 C 12/15/17 8.0 1.60 1.80
FOSL 171215C00009000 C 12/15/17 9.0 1.10 1.25
FOSL 171215C00010000 C 12/15/17 10.0 0.70 0.85
FOSL 171215C00011000 C 12/15/17 11.0 0.45 0.65
FOSL 171215C00012000 C 12/15/17 12.0 0.30 0.40
FOSL 171215C00013000 C 12/15/17 13.0 0.15 0.30
FOSL 171215C00014000 C 12/15/17 14.0 0.10 0.20
FOSL 171215C00015000 C 12/15/17 15.0 0.05 0.15
FOSL 171215C00016000 C 12/15/17 16.0 0.00 0.10
FOSL 171215C00017000 C 12/15/17 17.0 0.00 0.10
FOSL 171215C00018000 C 12/15/17 18.0 0.00 0.05
FOSL 171215C00019000 C 12/15/17 19.0 0.00 0.05
FOSL 171215C00020000 C 12/15/17 20.0 0.00 0.05
FOSL 171215C00021000 C 12/15/17 21.0 0.00 0.05
FOSL 171215C00022000 C 12/15/17 22.0 0.00 0.05
FOSL 171215C00023000 C 12/15/17 23.0 0.00 0.05
FOSL 171215C00024000 C 12/15/17 24.0 0.00 0.05
FOSL 171215C00025000 C 12/15/17 25.0 0.00 0.05
FOSL 171215C00026000 C 12/15/17 26.0 0.00 0.05
FOSL 171215C00027000 C 12/15/17 27.0 0.00 0.05
FOSL 171215C00028000 C 12/15/17 28.0 0.00 0.05
FOSL 171215C00029000 C 12/15/17 29.0 0.00 0.05
FOSL 171215C00030000 C 12/15/17 30.0 0.00 0.05
FOSL 171215C00031000 C 12/15/17 31.0 0.00 0.05
FOSL 171215C00032000 C 12/15/17 32.0 0.00 0.05
FOSL 171215C00033000 C 12/15/17 33.0 0.00 0.05
FOSL 171215C00034000 C 12/15/17 34.0 0.00 0.05
FOSL 171215P00003000 P 12/15/17 3.0 0.00 0.05
FOSL 171215P00004000 P 12/15/17 4.0 0.00 0.10
FOSL 171215P00005000 P 12/15/17 5.0 0.05 0.15
FOSL 171215P00006000 P 12/15/17 6.0 0.20 0.30
FOSL 171215P00007000 P 12/15/17 7.0 0.40 0.50
FOSL 171215P00008000 P 12/15/17 8.0 0.75 0.85
FOSL 171215P00009000 P 12/15/17 9.0 1.20 1.35
FOSL 171215P00010000 P 12/15/17 10.0 1.80 1.95
FOSL 171215P00011000 P 12/15/17 11.0 2.50 2.70
FOSL 171215P00012000 P 12/15/17 12.0 3.30 3.60
FOSL 171215P00013000 P 12/15/17 13.0 4.20 4.50
FOSL 171215P00014000 P 12/15/17 14.0 5.10 5.40
FOSL 171215P00015000 P 12/15/17 15.0 6.10 6.30
FOSL 171215P00016000 P 12/15/17 16.0 7.10 7.30
FOSL 171215P00017000 P 12/15/17 17.0 8.00 8.30
FOSL 171215P00018000 P 12/15/17 18.0 8.90 9.30
FOSL 171215P00019000 P 12/15/17 19.0 10.00 10.30
FOSL 171215P00020000 P 12/15/17 20.0 11.00 11.20
FOSL 171215P00021000 P 12/15/17 21.0 12.00 12.30
FOSL 171215P00022000 P 12/15/17 22.0 12.70 13.60
FOSL 171215P00023000 P 12/15/17 23.0 14.00 14.30
FOSL 171215P00024000 P 12/15/17 24.0 14.20 15.30
FOSL 171215P00025000 P 12/15/17 25.0 16.00 16.30
FOSL 171215P00026000 P 12/15/17 26.0 16.40 17.80
FOSL 171215P00027000 P 12/15/17 27.0 18.00 18.60
FOSL 171215P00028000 P 12/15/17 28.0 18.40 19.80
FOSL 171215P00029000 P 12/15/17 29.0 20.00 20.30
FOSL 171215P00030000 P 12/15/17 30.0 21.00 21.30
FOSL 171215P00031000 P 12/15/17 31.0 20.20 24.10
FOSL 171215P00032000 P 12/15/17 32.0 21.30 25.10
FOSL 171215P00033000 P 12/15/17 33.0 23.90 24.30
FOSL 171215P00034000 P 12/15/17 34.0 25.00 25.30
FOSL 180119C00003000 C 01/19/18 3.0 5.80 6.10
FOSL 180119C00004000 C 01/19/18 4.0 4.80 5.10
FOSL 180119C00005000 C 01/19/18 5.0 3.80 4.20
FOSL 180119C00006000 C 01/19/18 6.0 3.10 3.40
FOSL 180119C00007000 C 01/19/18 7.0 2.45 2.65
FOSL 180119C00008000 C 01/19/18 8.0 1.75 2.00
FOSL 180119C00009000 C 01/19/18 9.0 1.25 1.50
FOSL 180119C00010000 C 01/19/18 10.0 0.85 1.10
FOSL 180119C00011000 C 01/19/18 11.0 0.60 0.80
FOSL 180119C00012000 C 01/19/18 12.0 0.40 0.50
FOSL 180119C00013000 C 01/19/18 13.0 0.25 0.45
FOSL 180119C00014000 C 01/19/18 14.0 0.15 0.35
FOSL 180119C00015000 C 01/19/18 15.0 0.10 0.25
FOSL 180119C00016000 C 01/19/18 16.0 0.05 0.20
FOSL 180119C00017500 C 01/19/18 17.5 0.00 0.15
FOSL 180119C00019000 C 01/19/18 19.0 0.00 0.10
FOSL 180119C00020000 C 01/19/18 20.0 0.00 0.10
FOSL 180119C00021000 C 01/19/18 21.0 0.00 0.10
FOSL 180119C00022500 C 01/19/18 22.5 0.00 0.05
FOSL 180119C00024000 C 01/19/18 24.0 0.00 0.05
FOSL 180119C00025000 C 01/19/18 25.0 0.00 0.05
FOSL 180119C00026000 C 01/19/18 26.0 0.00 0.05
FOSL 180119C00027000 C 01/19/18 27.0 0.00 0.05
FOSL 180119C00028000 C 01/19/18 28.0 0.00 0.05
FOSL 180119C00029000 C 01/19/18 29.0 0.00 0.05
FOSL 180119C00030000 C 01/19/18 30.0 0.00 0.05
FOSL 180119C00031000 C 01/19/18 31.0 0.00 0.40
FOSL 180119C00032000 C 01/19/18 32.0 0.00 0.50
FOSL 180119C00033000 C 01/19/18 33.0 0.00 0.50
FOSL 180119C00034000 C 01/19/18 34.0 0.00 0.50
FOSL 180119C00035000 C 01/19/18 35.0 0.00 0.05
FOSL 180119C00040000 C 01/19/18 40.0 0.00 0.05
FOSL 180119C00045000 C 01/19/18 45.0 0.00 0.05
FOSL 180119C00050000 C 01/19/18 50.0 0.00 0.05
FOSL 180119C00055000 C 01/19/18 55.0 0.00 0.05
FOSL 180119C00060000 C 01/19/18 60.0 0.00 0.05
FOSL 180119C00065000 C 01/19/18 65.0 0.00 0.05
FOSL 180119C00070000 C 01/19/18 70.0 0.00 0.50
FOSL 180119C00075000 C 01/19/18 75.0 0.00 0.05
FOSL 180119P00003000 P 01/19/18 3.0 0.00 0.10
FOSL 180119P00004000 P 01/19/18 4.0 0.05 0.10
FOSL 180119P00005000 P 01/19/18 5.0 0.10 0.25
FOSL 180119P00006000 P 01/19/18 6.0 0.25 0.40
FOSL 180119P00007000 P 01/19/18 7.0 0.50 0.70
FOSL 180119P00008000 P 01/19/18 8.0 0.85 1.05
FOSL 180119P00009000 P 01/19/18 9.0 1.35 1.55
FOSL 180119P00010000 P 01/19/18 10.0 2.00 2.20
FOSL 180119P00011000 P 01/19/18 11.0 2.70 2.90
FOSL 180119P00012000 P 01/19/18 12.0 3.50 3.70
FOSL 180119P00013000 P 01/19/18 13.0 4.30 4.60
FOSL 180119P00014000 P 01/19/18 14.0 5.20 5.50
FOSL 180119P00015000 P 01/19/18 15.0 6.10 6.40
FOSL 180119P00016000 P 01/19/18 16.0 7.10 7.40
FOSL 180119P00017500 P 01/19/18 17.5 8.40 8.80
FOSL 180119P00019000 P 01/19/18 19.0 10.00 10.30
FOSL 180119P00020000 P 01/19/18 20.0 11.00 11.30
FOSL 180119P00021000 P 01/19/18 21.0 11.00 12.50
FOSL 180119P00022500 P 01/19/18 22.5 13.50 13.80
FOSL 180119P00024000 P 01/19/18 24.0 14.70 15.50
FOSL 180119P00025000 P 01/19/18 25.0 16.00 16.40
FOSL 180119P00026000 P 01/19/18 26.0 17.00 18.10
FOSL 180119P00027000 P 01/19/18 27.0 18.00 18.90
FOSL 180119P00028000 P 01/19/18 28.0 19.00 20.40
FOSL 180119P00029000 P 01/19/18 29.0 20.00 21.50
FOSL 180119P00030000 P 01/19/18 30.0 21.00 21.30
FOSL 180119P00031000 P 01/19/18 31.0 22.00 23.00
FOSL 180119P00032000 P 01/19/18 32.0 22.60 24.20
FOSL 180119P00033000 P 01/19/18 33.0 24.00 25.10
FOSL 180119P00034000 P 01/19/18 34.0 25.00 27.10
FOSL 180119P00035000 P 01/19/18 35.0 26.00 26.30
FOSL 180119P00040000 P 01/19/18 40.0 31.00 33.60
FOSL 180119P00045000 P 01/19/18 45.0 36.00 37.50
FOSL 180119P00050000 P 01/19/18 50.0 40.70 42.10
FOSL 180119P00055000 P 01/19/18 55.0 45.90 48.60
FOSL 180119P00060000 P 01/19/18 60.0 50.80 51.90
FOSL 180119P00065000 P 01/19/18 65.0 55.60 57.50
FOSL 180119P00070000 P 01/19/18 70.0 60.80 61.90
FOSL 180119P00075000 P 01/19/18 75.0 65.70 67.00
FOSL 180316C00003000 C 03/16/18 3.0 5.80 6.10
FOSL 180316C00004000 C 03/16/18 4.0 4.90 5.10
FOSL 180316C00005000 C 03/16/18 5.0 4.10 4.30
FOSL 180316C00006000 C 03/16/18 6.0 3.30 3.50
FOSL 180316C00007000 C 03/16/18 7.0 2.65 2.80
FOSL 180316C00008000 C 03/16/18 8.0 2.10 2.25
FOSL 180316C00009000 C 03/16/18 9.0 1.60 1.75
FOSL 180316C00010000 C 03/16/18 10.0 1.20 1.35
FOSL 180316C00011000 C 03/16/18 11.0 0.95 1.05
FOSL 180316C00012000 C 03/16/18 12.0 0.70 0.85
FOSL 180316C00013000 C 03/16/18 13.0 0.55 0.65
FOSL 180316C00014000 C 03/16/18 14.0 0.40 0.50
FOSL 180316C00015000 C 03/16/18 15.0 0.30 0.40
FOSL 180316C00016000 C 03/16/18 16.0 0.20 0.30
FOSL 180316C00017000 C 03/16/18 17.0 0.15 0.25
FOSL 180316C00018000 C 03/16/18 18.0 0.10 0.20
FOSL 180316C00019000 C 03/16/18 19.0 0.10 0.20
FOSL 180316C00020000 C 03/16/18 20.0 0.05 0.15
FOSL 180316C00021000 C 03/16/18 21.0 0.05 0.15
FOSL 180316C00022000 C 03/16/18 22.0 0.00 0.10
FOSL 180316C00023000 C 03/16/18 23.0 0.00 0.10
FOSL 180316P00003000 P 03/16/18 3.0 0.00 0.15
FOSL 180316P00004000 P 03/16/18 4.0 0.10 0.25
FOSL 180316P00005000 P 03/16/18 5.0 0.25 0.40
FOSL 180316P00006000 P 03/16/18 6.0 0.45 0.60
FOSL 180316P00007000 P 03/16/18 7.0 0.80 0.95
FOSL 180316P00008000 P 03/16/18 8.0 1.20 1.30
FOSL 180316P00009000 P 03/16/18 9.0 1.75 1.85
FOSL 180316P00010000 P 03/16/18 10.0 2.35 2.45
FOSL 180316P00011000 P 03/16/18 11.0 3.00 3.20
FOSL 180316P00012000 P 03/16/18 12.0 3.80 4.00
FOSL 180316P00013000 P 03/16/18 13.0 4.60 4.80
FOSL 180316P00014000 P 03/16/18 14.0 5.40 5.60
FOSL 180316P00015000 P 03/16/18 15.0 6.30 6.50
FOSL 180316P00016000 P 03/16/18 16.0 7.30 7.50
FOSL 180316P00017000 P 03/16/18 17.0 8.20 8.40
FOSL 180316P00018000 P 03/16/18 18.0 9.10 9.40
FOSL 180316P00019000 P 03/16/18 19.0 10.10 10.30
FOSL 180316P00020000 P 03/16/18 20.0 11.00 11.30
FOSL 180316P00021000 P 03/16/18 21.0 12.00 12.30
FOSL 180316P00022000 P 03/16/18 22.0 13.00 13.20
FOSL 180316P00023000 P 03/16/18 23.0 14.00 14.30
FOSL 190118C00003000 C 01/18/19 3.0 6.00 6.60
FOSL 190118C00005000 C 01/18/19 5.0 4.60 4.90
FOSL 190118C00008000 C 01/18/19 8.0 3.00 3.40
FOSL 190118C00010000 C 01/18/19 10.0 2.30 2.55
FOSL 190118C00013000 C 01/18/19 13.0 1.55 1.85
FOSL 190118C00015000 C 01/18/19 15.0 1.15 1.50
FOSL 190118C00018000 C 01/18/19 18.0 0.85 1.05
FOSL 190118C00020000 C 01/18/19 20.0 0.75 0.90
FOSL 190118C00023000 C 01/18/19 23.0 0.45 0.80
FOSL 190118C00025000 C 01/18/19 25.0 0.35 0.55
FOSL 190118C00028000 C 01/18/19 28.0 0.25 0.50
FOSL 190118C00030000 C 01/18/19 30.0 0.20 0.50
FOSL 190118C00032000 C 01/18/19 32.0 0.15 0.40
FOSL 190118C00035000 C 01/18/19 35.0 0.10 0.35
FOSL 190118C00037000 C 01/18/19 37.0 0.00 0.35
FOSL 190118C00040000 C 01/18/19 40.0 0.00 0.30
FOSL 190118C00045000 C 01/18/19 45.0 0.00 0.25
FOSL 190118C00050000 C 01/18/19 50.0 0.00 0.20
FOSL 190118P00003000 P 01/18/19 3.0 0.25 0.35
FOSL 190118P00005000 P 01/18/19 5.0 0.80 0.95
FOSL 190118P00008000 P 01/18/19 8.0 2.10 2.40
FOSL 190118P00010000 P 01/18/19 10.0 3.30 3.70
FOSL 190118P00013000 P 01/18/19 13.0 5.50 5.80
FOSL 190118P00015000 P 01/18/19 15.0 7.10 7.40
FOSL 190118P00018000 P 01/18/19 18.0 9.70 10.00
FOSL 190118P00020000 P 01/18/19 20.0 11.60 12.00
FOSL 190118P00023000 P 01/18/19 23.0 14.40 14.70
FOSL 190118P00025000 P 01/18/19 25.0 16.10 16.60
FOSL 190118P00028000 P 01/18/19 28.0 19.10 19.40
FOSL 190118P00030000 P 01/18/19 30.0 21.00 21.40
FOSL 190118P00032000 P 01/18/19 32.0 22.50 23.50
FOSL 190118P00035000 P 01/18/19 35.0 25.90 26.40
FOSL 190118P00037000 P 01/18/19 37.0 27.80 28.70
FOSL 190118P00040000 P 01/18/19 40.0 30.70 31.60
FOSL 190118P00045000 P 01/18/19 45.0 35.80 36.90
FOSL 190118P00050000 P 01/18/19 50.0 40.70 41.70

OPRA data is delayed 15 minutes.