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 (2017-04-28)Premium Content

Fossil Group Inc (FOSL)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 170728C00002500 C 07/28/17 2.5 7.70 8.80
FOSL 170728C00004000 C 07/28/17 4.0 6.50 6.90
FOSL 170728C00004500 C 07/28/17 4.5 5.90 6.40
FOSL 170728C00005500 C 07/28/17 5.5 5.10 5.40
FOSL 170728C00006000 C 07/28/17 6.0 4.50 4.90
FOSL 170728C00006500 C 07/28/17 6.5 4.00 4.40
FOSL 170728C00007000 C 07/28/17 7.0 3.50 3.90
FOSL 170728C00007500 C 07/28/17 7.5 2.95 3.50
FOSL 170728C00008000 C 07/28/17 8.0 2.65 2.85
FOSL 170728C00008500 C 07/28/17 8.5 2.20 2.35
FOSL 170728C00009000 C 07/28/17 9.0 1.65 1.85
FOSL 170728C00009500 C 07/28/17 9.5 1.20 1.40
FOSL 170728C00010000 C 07/28/17 10.0 0.75 0.90
FOSL 170728C00010500 C 07/28/17 10.5 0.40 0.50
FOSL 170728C00011000 C 07/28/17 11.0 0.15 0.30
FOSL 170728C00011500 C 07/28/17 11.5 0.00 0.15
FOSL 170728C00012000 C 07/28/17 12.0 0.00 0.10
FOSL 170728C00012500 C 07/28/17 12.5 0.00 0.05
FOSL 170728C00013000 C 07/28/17 13.0 0.00 0.05
FOSL 170728C00013500 C 07/28/17 13.5 0.00 0.05
FOSL 170728C00014000 C 07/28/17 14.0 0.00 0.05
FOSL 170728C00014500 C 07/28/17 14.5 0.00 0.05
FOSL 170728C00015000 C 07/28/17 15.0 0.00 0.05
FOSL 170728C00015500 C 07/28/17 15.5 0.00 0.05
FOSL 170728C00016000 C 07/28/17 16.0 0.00 0.05
FOSL 170728C00016500 C 07/28/17 16.5 0.00 0.05
FOSL 170728C00017500 C 07/28/17 17.5 0.00 0.05
FOSL 170728C00020000 C 07/28/17 20.0 0.00 0.05
FOSL 170728P00002500 P 07/28/17 2.5 0.00 0.05
FOSL 170728P00004000 P 07/28/17 4.0 0.00 0.05
FOSL 170728P00004500 P 07/28/17 4.5 0.00 0.05
FOSL 170728P00005500 P 07/28/17 5.5 0.00 0.05
FOSL 170728P00006000 P 07/28/17 6.0 0.00 0.05
FOSL 170728P00006500 P 07/28/17 6.5 0.00 0.05
FOSL 170728P00007000 P 07/28/17 7.0 0.00 0.05
FOSL 170728P00007500 P 07/28/17 7.5 0.00 0.05
FOSL 170728P00008000 P 07/28/17 8.0 0.00 0.05
FOSL 170728P00008500 P 07/28/17 8.5 0.00 0.05
FOSL 170728P00009000 P 07/28/17 9.0 0.00 0.05
FOSL 170728P00009500 P 07/28/17 9.5 0.00 0.05
FOSL 170728P00010000 P 07/28/17 10.0 0.05 0.15
FOSL 170728P00010500 P 07/28/17 10.5 0.15 0.30
FOSL 170728P00011000 P 07/28/17 11.0 0.40 0.55
FOSL 170728P00011500 P 07/28/17 11.5 0.75 0.90
FOSL 170728P00012000 P 07/28/17 12.0 1.20 1.35
FOSL 170728P00012500 P 07/28/17 12.5 1.65 1.85
FOSL 170728P00013000 P 07/28/17 13.0 2.20 2.35
FOSL 170728P00013500 P 07/28/17 13.5 2.65 2.85
FOSL 170728P00014000 P 07/28/17 14.0 3.10 3.50
FOSL 170728P00014500 P 07/28/17 14.5 3.60 3.90
FOSL 170728P00015000 P 07/28/17 15.0 4.10 4.50
FOSL 170728P00015500 P 07/28/17 15.5 4.60 4.90
FOSL 170728P00016000 P 07/28/17 16.0 5.20 5.50
FOSL 170728P00016500 P 07/28/17 16.5 5.50 6.00
FOSL 170728P00017500 P 07/28/17 17.5 6.50 7.00
FOSL 170728P00020000 P 07/28/17 20.0 9.10 9.40
FOSL 170804C00004000 C 08/04/17 4.0 6.60 6.90
FOSL 170804C00004500 C 08/04/17 4.5 6.00 6.40
FOSL 170804C00005000 C 08/04/17 5.0 5.40 6.60
FOSL 170804C00005500 C 08/04/17 5.5 4.80 5.50
FOSL 170804C00006000 C 08/04/17 6.0 4.60 5.30
FOSL 170804C00006500 C 08/04/17 6.5 3.80 4.60
FOSL 170804C00007000 C 08/04/17 7.0 3.50 3.90
FOSL 170804C00007500 C 08/04/17 7.5 3.00 3.40
FOSL 170804C00008000 C 08/04/17 8.0 2.60 3.00
FOSL 170804C00008500 C 08/04/17 8.5 2.15 2.40
FOSL 170804C00009000 C 08/04/17 9.0 1.65 1.95
FOSL 170804C00009500 C 08/04/17 9.5 1.25 1.70
FOSL 170804C00010000 C 08/04/17 10.0 0.85 1.15
FOSL 170804C00010500 C 08/04/17 10.5 0.55 0.85
FOSL 170804C00011000 C 08/04/17 11.0 0.35 0.60
FOSL 170804C00011500 C 08/04/17 11.5 0.15 0.45
FOSL 170804C00012000 C 08/04/17 12.0 0.10 0.20
FOSL 170804C00012500 C 08/04/17 12.5 0.00 0.15
FOSL 170804C00013000 C 08/04/17 13.0 0.00 0.10
FOSL 170804C00013500 C 08/04/17 13.5 0.00 0.10
FOSL 170804C00014000 C 08/04/17 14.0 0.00 0.05
FOSL 170804C00015000 C 08/04/17 15.0 0.00 0.05
FOSL 170804P00004000 P 08/04/17 4.0 0.00 0.05
FOSL 170804P00004500 P 08/04/17 4.5 0.00 0.05
FOSL 170804P00005000 P 08/04/17 5.0 0.00 0.05
FOSL 170804P00005500 P 08/04/17 5.5 0.00 0.05
FOSL 170804P00006000 P 08/04/17 6.0 0.00 0.05
FOSL 170804P00006500 P 08/04/17 6.5 0.00 0.05
FOSL 170804P00007000 P 08/04/17 7.0 0.00 0.05
FOSL 170804P00007500 P 08/04/17 7.5 0.00 0.10
FOSL 170804P00008000 P 08/04/17 8.0 0.00 0.15
FOSL 170804P00008500 P 08/04/17 8.5 0.00 0.15
FOSL 170804P00009000 P 08/04/17 9.0 0.00 0.15
FOSL 170804P00009500 P 08/04/17 9.5 0.05 0.20
FOSL 170804P00010000 P 08/04/17 10.0 0.10 0.40
FOSL 170804P00010500 P 08/04/17 10.5 0.30 0.55
FOSL 170804P00011000 P 08/04/17 11.0 0.55 0.95
FOSL 170804P00011500 P 08/04/17 11.5 0.90 1.15
FOSL 170804P00012000 P 08/04/17 12.0 1.25 1.50
FOSL 170804P00012500 P 08/04/17 12.5 1.65 1.95
FOSL 170804P00013000 P 08/04/17 13.0 2.10 2.45
FOSL 170804P00013500 P 08/04/17 13.5 2.65 2.95
FOSL 170804P00014000 P 08/04/17 14.0 3.10 3.50
FOSL 170804P00015000 P 08/04/17 15.0 4.10 4.50
FOSL 170811C00004000 C 08/11/17 4.0 6.60 7.00
FOSL 170811C00005000 C 08/11/17 5.0 5.60 6.00
FOSL 170811C00005500 C 08/11/17 5.5 5.10 5.40
FOSL 170811C00006000 C 08/11/17 6.0 4.60 4.90
FOSL 170811C00006500 C 08/11/17 6.5 4.10 4.40
FOSL 170811C00007000 C 08/11/17 7.0 3.60 4.00
FOSL 170811C00007500 C 08/11/17 7.5 3.20 3.50
FOSL 170811C00008000 C 08/11/17 8.0 2.70 3.00
FOSL 170811C00008500 C 08/11/17 8.5 2.30 2.55
FOSL 170811C00009000 C 08/11/17 9.0 1.90 2.20
FOSL 170811C00009500 C 08/11/17 9.5 1.55 1.90
FOSL 170811C00010000 C 08/11/17 10.0 1.20 1.45
FOSL 170811C00010500 C 08/11/17 10.5 0.95 1.15
FOSL 170811C00011000 C 08/11/17 11.0 0.70 0.90
FOSL 170811C00011500 C 08/11/17 11.5 0.50 0.70
FOSL 170811C00012000 C 08/11/17 12.0 0.35 0.55
FOSL 170811C00012500 C 08/11/17 12.5 0.25 0.40
FOSL 170811C00013000 C 08/11/17 13.0 0.15 0.30
FOSL 170811C00013500 C 08/11/17 13.5 0.10 0.25
FOSL 170811C00014000 C 08/11/17 14.0 0.05 0.20
FOSL 170811C00014500 C 08/11/17 14.5 0.00 0.15
FOSL 170811C00015000 C 08/11/17 15.0 0.00 0.10
FOSL 170811P00004000 P 08/11/17 4.0 0.00 0.05
FOSL 170811P00005000 P 08/11/17 5.0 0.00 0.05
FOSL 170811P00005500 P 08/11/17 5.5 0.00 0.05
FOSL 170811P00006000 P 08/11/17 6.0 0.00 0.05
FOSL 170811P00006500 P 08/11/17 6.5 0.00 0.05
FOSL 170811P00007000 P 08/11/17 7.0 0.00 0.10
FOSL 170811P00007500 P 08/11/17 7.5 0.00 0.35
FOSL 170811P00008000 P 08/11/17 8.0 0.05 0.15
FOSL 170811P00008500 P 08/11/17 8.5 0.10 0.25
FOSL 170811P00009000 P 08/11/17 9.0 0.20 0.35
FOSL 170811P00009500 P 08/11/17 9.5 0.30 0.50
FOSL 170811P00010000 P 08/11/17 10.0 0.50 0.65
FOSL 170811P00010500 P 08/11/17 10.5 0.70 0.90
FOSL 170811P00011000 P 08/11/17 11.0 0.95 1.15
FOSL 170811P00011500 P 08/11/17 11.5 1.25 1.50
FOSL 170811P00012000 P 08/11/17 12.0 1.55 1.80
FOSL 170811P00012500 P 08/11/17 12.5 1.90 2.20
FOSL 170811P00013000 P 08/11/17 13.0 2.40 2.60
FOSL 170811P00013500 P 08/11/17 13.5 2.65 3.10
FOSL 170811P00014000 P 08/11/17 14.0 3.10 3.60
FOSL 170811P00014500 P 08/11/17 14.5 3.60 4.00
FOSL 170811P00015000 P 08/11/17 15.0 4.10 4.50
FOSL 170818C00001000 C 08/18/17 1.0 9.10 10.00
FOSL 170818C00002000 C 08/18/17 2.0 8.00 9.00
FOSL 170818C00003000 C 08/18/17 3.0 7.30 8.00
FOSL 170818C00004000 C 08/18/17 4.0 6.60 6.90
FOSL 170818C00005000 C 08/18/17 5.0 5.60 5.90
FOSL 170818C00006000 C 08/18/17 6.0 4.70 4.90
FOSL 170818C00007000 C 08/18/17 7.0 3.70 4.00
FOSL 170818C00008000 C 08/18/17 8.0 2.80 3.00
FOSL 170818C00009000 C 08/18/17 9.0 2.00 2.20
FOSL 170818C00010000 C 08/18/17 10.0 1.35 1.50
FOSL 170818C00011000 C 08/18/17 11.0 0.80 0.95
FOSL 170818C00012000 C 08/18/17 12.0 0.45 0.60
FOSL 170818C00013000 C 08/18/17 13.0 0.25 0.35
FOSL 170818C00014000 C 08/18/17 14.0 0.15 0.25
FOSL 170818C00015000 C 08/18/17 15.0 0.05 0.15
FOSL 170818C00016000 C 08/18/17 16.0 0.00 0.10
FOSL 170818C00017000 C 08/18/17 17.0 0.00 0.10
FOSL 170818C00018000 C 08/18/17 18.0 0.00 0.05
FOSL 170818P00001000 P 08/18/17 1.0 0.00 0.05
FOSL 170818P00002000 P 08/18/17 2.0 0.00 0.05
FOSL 170818P00003000 P 08/18/17 3.0 0.00 0.05
FOSL 170818P00004000 P 08/18/17 4.0 0.00 0.05
FOSL 170818P00005000 P 08/18/17 5.0 0.00 0.05
FOSL 170818P00006000 P 08/18/17 6.0 0.00 0.05
FOSL 170818P00007000 P 08/18/17 7.0 0.00 0.10
FOSL 170818P00008000 P 08/18/17 8.0 0.10 0.20
FOSL 170818P00009000 P 08/18/17 9.0 0.30 0.40
FOSL 170818P00010000 P 08/18/17 10.0 0.60 0.70
FOSL 170818P00011000 P 08/18/17 11.0 1.10 1.20
FOSL 170818P00012000 P 08/18/17 12.0 1.70 1.85
FOSL 170818P00013000 P 08/18/17 13.0 2.45 2.70
FOSL 170818P00014000 P 08/18/17 14.0 3.30 3.60
FOSL 170818P00015000 P 08/18/17 15.0 4.20 4.50
FOSL 170818P00016000 P 08/18/17 16.0 5.20 5.40
FOSL 170818P00017000 P 08/18/17 17.0 6.20 6.40
FOSL 170818P00018000 P 08/18/17 18.0 7.20 7.40
FOSL 170825C00004000 C 08/25/17 4.0 6.60 6.90
FOSL 170825C00005000 C 08/25/17 5.0 5.60 5.90
FOSL 170825C00005500 C 08/25/17 5.5 5.10 5.40
FOSL 170825C00006000 C 08/25/17 6.0 4.60 4.90
FOSL 170825C00006500 C 08/25/17 6.5 4.10 4.40
FOSL 170825C00007000 C 08/25/17 7.0 3.60 4.00
FOSL 170825C00007500 C 08/25/17 7.5 3.20 3.50
FOSL 170825C00008000 C 08/25/17 8.0 2.85 3.10
FOSL 170825C00008500 C 08/25/17 8.5 2.40 2.75
FOSL 170825C00009000 C 08/25/17 9.0 2.05 2.25
FOSL 170825C00009500 C 08/25/17 9.5 1.70 1.95
FOSL 170825C00010000 C 08/25/17 10.0 1.40 1.60
FOSL 170825C00010500 C 08/25/17 10.5 1.10 1.35
FOSL 170825C00011000 C 08/25/17 11.0 0.85 1.10
FOSL 170825C00011500 C 08/25/17 11.5 0.65 0.90
FOSL 170825C00012000 C 08/25/17 12.0 0.50 0.75
FOSL 170825C00012500 C 08/25/17 12.5 0.35 0.60
FOSL 170825C00013000 C 08/25/17 13.0 0.25 0.50
FOSL 170825C00013500 C 08/25/17 13.5 0.20 0.40
FOSL 170825C00014000 C 08/25/17 14.0 0.15 0.30
FOSL 170825C00014500 C 08/25/17 14.5 0.10 0.25
FOSL 170825C00015000 C 08/25/17 15.0 0.05 0.20
FOSL 170825P00004000 P 08/25/17 4.0 0.00 0.05
FOSL 170825P00005000 P 08/25/17 5.0 0.00 0.05
FOSL 170825P00005500 P 08/25/17 5.5 0.00 0.05
FOSL 170825P00006000 P 08/25/17 6.0 0.00 0.10
FOSL 170825P00006500 P 08/25/17 6.5 0.00 0.10
FOSL 170825P00007000 P 08/25/17 7.0 0.05 0.15
FOSL 170825P00007500 P 08/25/17 7.5 0.05 0.20
FOSL 170825P00008000 P 08/25/17 8.0 0.15 0.30
FOSL 170825P00008500 P 08/25/17 8.5 0.25 0.35
FOSL 170825P00009000 P 08/25/17 9.0 0.35 0.50
FOSL 170825P00009500 P 08/25/17 9.5 0.50 0.65
FOSL 170825P00010000 P 08/25/17 10.0 0.65 0.85
FOSL 170825P00010500 P 08/25/17 10.5 0.90 1.10
FOSL 170825P00011000 P 08/25/17 11.0 1.15 1.35
FOSL 170825P00011500 P 08/25/17 11.5 1.45 1.65
FOSL 170825P00012000 P 08/25/17 12.0 1.75 1.95
FOSL 170825P00012500 P 08/25/17 12.5 2.10 2.35
FOSL 170825P00013000 P 08/25/17 13.0 2.50 2.75
FOSL 170825P00013500 P 08/25/17 13.5 2.90 3.20
FOSL 170825P00014000 P 08/25/17 14.0 3.30 3.60
FOSL 170825P00014500 P 08/25/17 14.5 3.80 4.00
FOSL 170825P00015000 P 08/25/17 15.0 4.20 4.50
FOSL 170901C00004000 C 09/01/17 4.0 6.60 6.90
FOSL 170901C00004500 C 09/01/17 4.5 6.10 6.40
FOSL 170901C00005000 C 09/01/17 5.0 5.60 5.90
FOSL 170901C00005500 C 09/01/17 5.5 5.10 5.40
FOSL 170901C00006000 C 09/01/17 6.0 4.70 4.90
FOSL 170901C00006500 C 09/01/17 6.5 4.20 4.40
FOSL 170901C00007000 C 09/01/17 7.0 3.70 4.10
FOSL 170901C00007500 C 09/01/17 7.5 3.30 3.60
FOSL 170901C00008000 C 09/01/17 8.0 2.90 3.10
FOSL 170901C00008500 C 09/01/17 8.5 2.50 2.70
FOSL 170901C00009000 C 09/01/17 9.0 2.10 2.30
FOSL 170901C00009500 C 09/01/17 9.5 1.75 1.95
FOSL 170901C00010000 C 09/01/17 10.0 1.45 1.65
FOSL 170901C00010500 C 09/01/17 10.5 1.15 1.40
FOSL 170901C00011000 C 09/01/17 11.0 0.95 1.15
FOSL 170901C00011500 C 09/01/17 11.5 0.75 0.95
FOSL 170901C00012000 C 09/01/17 12.0 0.60 0.80
FOSL 170901C00012500 C 09/01/17 12.5 0.45 0.65
FOSL 170901C00013000 C 09/01/17 13.0 0.35 0.50
FOSL 170901C00013500 C 09/01/17 13.5 0.25 0.45
FOSL 170901C00014000 C 09/01/17 14.0 0.20 0.35
FOSL 170901C00014500 C 09/01/17 14.5 0.15 0.30
FOSL 170901C00015000 C 09/01/17 15.0 0.10 0.25
FOSL 170901P00004000 P 09/01/17 4.0 0.00 0.05
FOSL 170901P00004500 P 09/01/17 4.5 0.00 0.05
FOSL 170901P00005000 P 09/01/17 5.0 0.00 0.05
FOSL 170901P00005500 P 09/01/17 5.5 0.00 0.10
FOSL 170901P00006000 P 09/01/17 6.0 0.00 0.10
FOSL 170901P00006500 P 09/01/17 6.5 0.00 0.15
FOSL 170901P00007000 P 09/01/17 7.0 0.05 0.20
FOSL 170901P00007500 P 09/01/17 7.5 0.10 0.25
FOSL 170901P00008000 P 09/01/17 8.0 0.20 0.30
FOSL 170901P00008500 P 09/01/17 8.5 0.25 0.40
FOSL 170901P00009000 P 09/01/17 9.0 0.40 0.55
FOSL 170901P00009500 P 09/01/17 9.5 0.55 0.70
FOSL 170901P00010000 P 09/01/17 10.0 0.75 0.90
FOSL 170901P00010500 P 09/01/17 10.5 0.90 1.10
FOSL 170901P00011000 P 09/01/17 11.0 1.20 1.40
FOSL 170901P00011500 P 09/01/17 11.5 1.45 1.70
FOSL 170901P00012000 P 09/01/17 12.0 1.85 2.05
FOSL 170901P00012500 P 09/01/17 12.5 2.15 2.40
FOSL 170901P00013000 P 09/01/17 13.0 2.60 2.75
FOSL 170901P00013500 P 09/01/17 13.5 3.00 3.20
FOSL 170901P00014000 P 09/01/17 14.0 3.40 3.70
FOSL 170901P00014500 P 09/01/17 14.5 3.80 4.10
FOSL 170901P00015000 P 09/01/17 15.0 4.30 4.50
FOSL 170915C00005000 C 09/15/17 5.0 5.70 6.00
FOSL 170915C00006000 C 09/15/17 6.0 4.70 5.00
FOSL 170915C00007000 C 09/15/17 7.0 3.80 4.10
FOSL 170915C00008000 C 09/15/17 8.0 2.95 3.20
FOSL 170915C00009000 C 09/15/17 9.0 2.15 2.40
FOSL 170915C00010000 C 09/15/17 10.0 1.55 1.75
FOSL 170915C00011000 C 09/15/17 11.0 1.05 1.20
FOSL 170915C00012000 C 09/15/17 12.0 0.70 0.85
FOSL 170915C00013000 C 09/15/17 13.0 0.45 0.55
FOSL 170915C00014000 C 09/15/17 14.0 0.25 0.40
FOSL 170915C00015000 C 09/15/17 15.0 0.15 0.30
FOSL 170915C00016000 C 09/15/17 16.0 0.10 0.25
FOSL 170915C00017000 C 09/15/17 17.0 0.05 0.15
FOSL 170915C00018000 C 09/15/17 18.0 0.00 0.10
FOSL 170915C00019000 C 09/15/17 19.0 0.00 0.10
FOSL 170915C00020000 C 09/15/17 20.0 0.00 0.10
FOSL 170915C00021000 C 09/15/17 21.0 0.00 0.05
FOSL 170915C00022000 C 09/15/17 22.0 0.00 0.05
FOSL 170915C00023000 C 09/15/17 23.0 0.00 0.05
FOSL 170915C00024000 C 09/15/17 24.0 0.00 0.05
FOSL 170915C00025000 C 09/15/17 25.0 0.00 0.05
FOSL 170915C00026000 C 09/15/17 26.0 0.00 0.05
FOSL 170915C00027000 C 09/15/17 27.0 0.00 0.05
FOSL 170915C00028000 C 09/15/17 28.0 0.00 0.05
FOSL 170915C00029000 C 09/15/17 29.0 0.00 0.05
FOSL 170915C00030000 C 09/15/17 30.0 0.00 0.05
FOSL 170915C00031000 C 09/15/17 31.0 0.00 0.05
FOSL 170915C00032000 C 09/15/17 32.0 0.00 0.05
FOSL 170915C00033000 C 09/15/17 33.0 0.00 0.05
FOSL 170915C00034000 C 09/15/17 34.0 0.00 0.05
FOSL 170915C00035000 C 09/15/17 35.0 0.00 0.05
FOSL 170915C00036000 C 09/15/17 36.0 0.00 0.05
FOSL 170915C00037000 C 09/15/17 37.0 0.00 0.05
FOSL 170915P00005000 P 09/15/17 5.0 0.00 0.10
FOSL 170915P00006000 P 09/15/17 6.0 0.00 0.15
FOSL 170915P00007000 P 09/15/17 7.0 0.10 0.25
FOSL 170915P00008000 P 09/15/17 8.0 0.25 0.35
FOSL 170915P00009000 P 09/15/17 9.0 0.50 0.55
FOSL 170915P00010000 P 09/15/17 10.0 0.80 0.95
FOSL 170915P00011000 P 09/15/17 11.0 1.30 1.45
FOSL 170915P00012000 P 09/15/17 12.0 1.90 2.10
FOSL 170915P00013000 P 09/15/17 13.0 2.65 2.85
FOSL 170915P00014000 P 09/15/17 14.0 3.40 3.70
FOSL 170915P00015000 P 09/15/17 15.0 4.20 4.60
FOSL 170915P00016000 P 09/15/17 16.0 5.20 5.50
FOSL 170915P00017000 P 09/15/17 17.0 6.20 6.50
FOSL 170915P00018000 P 09/15/17 18.0 7.20 7.40
FOSL 170915P00019000 P 09/15/17 19.0 8.20 8.40
FOSL 170915P00020000 P 09/15/17 20.0 9.10 9.40
FOSL 170915P00021000 P 09/15/17 21.0 10.10 10.40
FOSL 170915P00022000 P 09/15/17 22.0 11.10 11.40
FOSL 170915P00023000 P 09/15/17 23.0 12.10 12.40
FOSL 170915P00024000 P 09/15/17 24.0 13.10 13.40
FOSL 170915P00025000 P 09/15/17 25.0 14.10 14.40
FOSL 170915P00026000 P 09/15/17 26.0 15.10 15.40
FOSL 170915P00027000 P 09/15/17 27.0 16.00 17.10
FOSL 170915P00028000 P 09/15/17 28.0 17.00 18.20
FOSL 170915P00029000 P 09/15/17 29.0 18.00 18.40
FOSL 170915P00030000 P 09/15/17 30.0 19.10 19.40
FOSL 170915P00031000 P 09/15/17 31.0 20.10 20.40
FOSL 170915P00032000 P 09/15/17 32.0 21.00 21.40
FOSL 170915P00033000 P 09/15/17 33.0 22.10 22.40
FOSL 170915P00034000 P 09/15/17 34.0 23.10 23.40
FOSL 170915P00035000 P 09/15/17 35.0 24.10 24.40
FOSL 170915P00036000 P 09/15/17 36.0 25.00 25.40
FOSL 170915P00037000 P 09/15/17 37.0 26.10 26.40
FOSL 171117C00005000 C 11/17/17 5.0 5.70 6.20
FOSL 171117C00006000 C 11/17/17 6.0 4.80 5.10
FOSL 171117C00007000 C 11/17/17 7.0 4.00 4.40
FOSL 171117C00008000 C 11/17/17 8.0 3.20 3.60
FOSL 171117C00009000 C 11/17/17 9.0 2.60 2.90
FOSL 171117C00010000 C 11/17/17 10.0 2.00 2.25
FOSL 171117C00011000 C 11/17/17 11.0 1.55 1.80
FOSL 171117C00012000 C 11/17/17 12.0 1.20 1.40
FOSL 171117C00013000 C 11/17/17 13.0 0.90 1.10
FOSL 171117C00014000 C 11/17/17 14.0 0.70 0.85
FOSL 171117C00015000 C 11/17/17 15.0 0.55 0.70
FOSL 171117C00016000 C 11/17/17 16.0 0.40 0.55
FOSL 171117C00017000 C 11/17/17 17.0 0.30 0.45
FOSL 171117C00018000 C 11/17/17 18.0 0.20 0.40
FOSL 171117C00019000 C 11/17/17 19.0 0.15 0.30
FOSL 171117C00020000 C 11/17/17 20.0 0.10 0.25
FOSL 171117P00005000 P 11/17/17 5.0 0.05 0.15
FOSL 171117P00006000 P 11/17/17 6.0 0.15 0.30
FOSL 171117P00007000 P 11/17/17 7.0 0.30 0.45
FOSL 171117P00008000 P 11/17/17 8.0 0.55 0.70
FOSL 171117P00009000 P 11/17/17 9.0 0.95 1.05
FOSL 171117P00010000 P 11/17/17 10.0 1.25 1.45
FOSL 171117P00011000 P 11/17/17 11.0 1.85 2.00
FOSL 171117P00012000 P 11/17/17 12.0 2.40 2.60
FOSL 171117P00013000 P 11/17/17 13.0 3.10 3.30
FOSL 171117P00014000 P 11/17/17 14.0 3.90 4.20
FOSL 171117P00015000 P 11/17/17 15.0 4.70 5.00
FOSL 171117P00016000 P 11/17/17 16.0 5.60 5.80
FOSL 171117P00017000 P 11/17/17 17.0 6.50 6.70
FOSL 171117P00018000 P 11/17/17 18.0 7.40 7.70
FOSL 171117P00019000 P 11/17/17 19.0 8.30 8.60
FOSL 171117P00020000 P 11/17/17 20.0 9.30 9.50
FOSL 171215C00005000 C 12/15/17 5.0 5.80 6.10
FOSL 171215C00006000 C 12/15/17 6.0 4.90 5.40
FOSL 171215C00007000 C 12/15/17 7.0 4.10 4.30
FOSL 171215C00008000 C 12/15/17 8.0 3.30 3.60
FOSL 171215C00009000 C 12/15/17 9.0 2.70 2.90
FOSL 171215C00010000 C 12/15/17 10.0 2.20 2.40
FOSL 171215C00011000 C 12/15/17 11.0 1.75 1.90
FOSL 171215C00012000 C 12/15/17 12.0 1.35 1.55
FOSL 171215C00013000 C 12/15/17 13.0 1.05 1.20
FOSL 171215C00014000 C 12/15/17 14.0 0.80 0.95
FOSL 171215C00015000 C 12/15/17 15.0 0.60 0.80
FOSL 171215C00016000 C 12/15/17 16.0 0.45 0.60
FOSL 171215C00017000 C 12/15/17 17.0 0.35 0.50
FOSL 171215C00018000 C 12/15/17 18.0 0.25 0.40
FOSL 171215C00019000 C 12/15/17 19.0 0.20 0.35
FOSL 171215C00020000 C 12/15/17 20.0 0.15 0.30
FOSL 171215C00021000 C 12/15/17 21.0 0.10 0.25
FOSL 171215C00022000 C 12/15/17 22.0 0.10 0.25
FOSL 171215C00023000 C 12/15/17 23.0 0.05 0.20
FOSL 171215C00024000 C 12/15/17 24.0 0.05 0.15
FOSL 171215C00025000 C 12/15/17 25.0 0.00 0.15
FOSL 171215C00026000 C 12/15/17 26.0 0.00 0.15
FOSL 171215C00027000 C 12/15/17 27.0 0.00 0.10
FOSL 171215C00028000 C 12/15/17 28.0 0.00 0.10
FOSL 171215C00029000 C 12/15/17 29.0 0.00 0.10
FOSL 171215C00030000 C 12/15/17 30.0 0.00 0.10
FOSL 171215C00031000 C 12/15/17 31.0 0.00 0.10
FOSL 171215C00032000 C 12/15/17 32.0 0.00 0.10
FOSL 171215C00033000 C 12/15/17 33.0 0.00 0.05
FOSL 171215C00034000 C 12/15/17 34.0 0.00 0.10
FOSL 171215P00005000 P 12/15/17 5.0 0.05 0.20
FOSL 171215P00006000 P 12/15/17 6.0 0.20 0.30
FOSL 171215P00007000 P 12/15/17 7.0 0.35 0.45
FOSL 171215P00008000 P 12/15/17 8.0 0.60 0.75
FOSL 171215P00009000 P 12/15/17 9.0 0.90 1.10
FOSL 171215P00010000 P 12/15/17 10.0 1.40 1.50
FOSL 171215P00011000 P 12/15/17 11.0 1.95 2.10
FOSL 171215P00012000 P 12/15/17 12.0 2.55 2.70
FOSL 171215P00013000 P 12/15/17 13.0 3.20 3.40
FOSL 171215P00014000 P 12/15/17 14.0 4.00 4.20
FOSL 171215P00015000 P 12/15/17 15.0 4.80 5.00
FOSL 171215P00016000 P 12/15/17 16.0 5.60 5.90
FOSL 171215P00017000 P 12/15/17 17.0 6.40 6.80
FOSL 171215P00018000 P 12/15/17 18.0 7.30 7.70
FOSL 171215P00019000 P 12/15/17 19.0 8.20 8.60
FOSL 171215P00020000 P 12/15/17 20.0 9.30 9.60
FOSL 171215P00021000 P 12/15/17 21.0 10.20 10.50
FOSL 171215P00022000 P 12/15/17 22.0 11.20 11.50
FOSL 171215P00023000 P 12/15/17 23.0 12.20 12.50
FOSL 171215P00024000 P 12/15/17 24.0 13.20 13.40
FOSL 171215P00025000 P 12/15/17 25.0 14.10 14.50
FOSL 171215P00026000 P 12/15/17 26.0 15.10 15.40
FOSL 171215P00027000 P 12/15/17 27.0 16.10 16.50
FOSL 171215P00028000 P 12/15/17 28.0 17.10 17.90
FOSL 171215P00029000 P 12/15/17 29.0 18.10 18.40
FOSL 171215P00030000 P 12/15/17 30.0 19.00 19.80
FOSL 171215P00031000 P 12/15/17 31.0 20.10 21.00
FOSL 171215P00032000 P 12/15/17 32.0 21.10 21.40
FOSL 171215P00033000 P 12/15/17 33.0 22.10 23.20
FOSL 171215P00034000 P 12/15/17 34.0 23.00 23.40
FOSL 180119C00005000 C 01/19/18 5.0 5.80 6.10
FOSL 180119C00006000 C 01/19/18 6.0 4.90 5.40
FOSL 180119C00007000 C 01/19/18 7.0 4.10 4.50
FOSL 180119C00008000 C 01/19/18 8.0 3.40 3.70
FOSL 180119C00009000 C 01/19/18 9.0 2.85 3.10
FOSL 180119C00010000 C 01/19/18 10.0 2.30 2.55
FOSL 180119C00011000 C 01/19/18 11.0 1.85 2.05
FOSL 180119C00012000 C 01/19/18 12.0 1.45 1.65
FOSL 180119C00013000 C 01/19/18 13.0 1.15 1.35
FOSL 180119C00014000 C 01/19/18 14.0 0.90 1.10
FOSL 180119C00015000 C 01/19/18 15.0 0.75 0.90
FOSL 180119C00016000 C 01/19/18 16.0 0.60 0.75
FOSL 180119C00017500 C 01/19/18 17.5 0.40 0.55
FOSL 180119C00019000 C 01/19/18 19.0 0.30 0.40
FOSL 180119C00020000 C 01/19/18 20.0 0.20 0.35
FOSL 180119C00021000 C 01/19/18 21.0 0.15 0.35
FOSL 180119C00022500 C 01/19/18 22.5 0.10 0.30
FOSL 180119C00024000 C 01/19/18 24.0 0.05 0.25
FOSL 180119C00025000 C 01/19/18 25.0 0.05 0.20
FOSL 180119C00026000 C 01/19/18 26.0 0.05 0.20
FOSL 180119C00027000 C 01/19/18 27.0 0.00 0.40
FOSL 180119C00028000 C 01/19/18 28.0 0.00 0.15
FOSL 180119C00029000 C 01/19/18 29.0 0.00 0.15
FOSL 180119C00030000 C 01/19/18 30.0 0.05 0.15
FOSL 180119C00031000 C 01/19/18 31.0 0.00 0.15
FOSL 180119C00032000 C 01/19/18 32.0 0.00 0.10
FOSL 180119C00033000 C 01/19/18 33.0 0.00 0.10
FOSL 180119C00034000 C 01/19/18 34.0 0.00 0.10
FOSL 180119C00035000 C 01/19/18 35.0 0.00 0.10
FOSL 180119C00040000 C 01/19/18 40.0 0.00 0.10
FOSL 180119C00045000 C 01/19/18 45.0 0.00 0.10
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 0.05
FOSL 180119C00075000 C 01/19/18 75.0 0.00 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 0.40 0.55
FOSL 180119P00008000 P 01/19/18 8.0 0.70 0.80
FOSL 180119P00009000 P 01/19/18 9.0 1.00 1.20
FOSL 180119P00010000 P 01/19/18 10.0 1.45 1.65
FOSL 180119P00011000 P 01/19/18 11.0 2.00 2.20
FOSL 180119P00012000 P 01/19/18 12.0 2.60 2.80
FOSL 180119P00013000 P 01/19/18 13.0 3.30 3.50
FOSL 180119P00014000 P 01/19/18 14.0 4.00 4.30
FOSL 180119P00015000 P 01/19/18 15.0 4.80 5.10
FOSL 180119P00016000 P 01/19/18 16.0 5.70 5.90
FOSL 180119P00017500 P 01/19/18 17.5 7.00 7.30
FOSL 180119P00019000 P 01/19/18 19.0 8.30 8.70
FOSL 180119P00020000 P 01/19/18 20.0 9.20 9.60
FOSL 180119P00021000 P 01/19/18 21.0 10.20 10.60
FOSL 180119P00022500 P 01/19/18 22.5 11.60 12.00
FOSL 180119P00024000 P 01/19/18 24.0 13.20 13.50
FOSL 180119P00025000 P 01/19/18 25.0 14.10 14.40
FOSL 180119P00026000 P 01/19/18 26.0 15.10 15.40
FOSL 180119P00027000 P 01/19/18 27.0 16.10 16.50
FOSL 180119P00028000 P 01/19/18 28.0 17.10 17.60
FOSL 180119P00029000 P 01/19/18 29.0 18.10 18.40
FOSL 180119P00030000 P 01/19/18 30.0 19.10 19.40
FOSL 180119P00031000 P 01/19/18 31.0 20.10 20.40
FOSL 180119P00032000 P 01/19/18 32.0 21.10 21.40
FOSL 180119P00033000 P 01/19/18 33.0 22.10 22.40
FOSL 180119P00034000 P 01/19/18 34.0 23.00 24.00
FOSL 180119P00035000 P 01/19/18 35.0 24.10 24.40
FOSL 180119P00040000 P 01/19/18 40.0 29.00 29.60
FOSL 180119P00045000 P 01/19/18 45.0 34.10 34.90
FOSL 180119P00050000 P 01/19/18 50.0 39.00 39.70
FOSL 180119P00055000 P 01/19/18 55.0 44.10 45.10
FOSL 180119P00060000 P 01/19/18 60.0 49.00 50.50
FOSL 180119P00065000 P 01/19/18 65.0 54.10 54.50
FOSL 180119P00070000 P 01/19/18 70.0 59.00 60.00
FOSL 180119P00075000 P 01/19/18 75.0 63.80 65.00
FOSL 190118C00003000 C 01/18/19 3.0 7.60 8.80
FOSL 190118C00005000 C 01/18/19 5.0 6.20 6.80
FOSL 190118C00008000 C 01/18/19 8.0 4.40 4.90
FOSL 190118C00010000 C 01/18/19 10.0 3.60 4.00
FOSL 190118C00013000 C 01/18/19 13.0 2.50 3.00
FOSL 190118C00015000 C 01/18/19 15.0 2.00 2.70
FOSL 190118C00018000 C 01/18/19 18.0 1.45 1.95
FOSL 190118C00020000 C 01/18/19 20.0 1.15 1.75
FOSL 190118C00023000 C 01/18/19 23.0 0.85 1.25
FOSL 190118C00025000 C 01/18/19 25.0 0.65 1.25
FOSL 190118C00028000 C 01/18/19 28.0 0.50 1.05
FOSL 190118C00030000 C 01/18/19 30.0 0.40 0.95
FOSL 190118C00032000 C 01/18/19 32.0 0.35 0.85
FOSL 190118C00035000 C 01/18/19 35.0 0.25 0.75
FOSL 190118C00037000 C 01/18/19 37.0 0.20 0.70
FOSL 190118C00040000 C 01/18/19 40.0 0.15 0.60
FOSL 190118C00045000 C 01/18/19 45.0 0.10 0.55
FOSL 190118C00050000 C 01/18/19 50.0 0.05 0.45
FOSL 190118P00003000 P 01/18/19 3.0 0.15 0.30
FOSL 190118P00005000 P 01/18/19 5.0 0.55 0.80
FOSL 190118P00008000 P 01/18/19 8.0 1.60 1.90
FOSL 190118P00010000 P 01/18/19 10.0 2.65 3.00
FOSL 190118P00013000 P 01/18/19 13.0 4.50 5.00
FOSL 190118P00015000 P 01/18/19 15.0 5.80 6.50
FOSL 190118P00018000 P 01/18/19 18.0 8.20 8.90
FOSL 190118P00020000 P 01/18/19 20.0 9.90 10.70
FOSL 190118P00023000 P 01/18/19 23.0 12.60 13.30
FOSL 190118P00025000 P 01/18/19 25.0 14.40 15.20
FOSL 190118P00028000 P 01/18/19 28.0 17.20 18.00
FOSL 190118P00030000 P 01/18/19 30.0 19.10 19.80
FOSL 190118P00032000 P 01/18/19 32.0 21.20 21.80
FOSL 190118P00035000 P 01/18/19 35.0 24.10 24.70
FOSL 190118P00037000 P 01/18/19 37.0 26.10 26.90
FOSL 190118P00040000 P 01/18/19 40.0 29.00 29.80
FOSL 190118P00045000 P 01/18/19 45.0 33.90 35.00
FOSL 190118P00050000 P 01/18/19 50.0 38.90 39.50

OPRA data is delayed 15 minutes.