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 (2014-05-02)Premium Content

Fossil Group Inc (FOSL)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 140725C00070000 C 07/25/14 70.0 29.20 32.30
FOSL 140725C00075000 C 07/25/14 75.0 24.20 27.30
FOSL 140725C00080000 C 07/25/14 80.0 19.20 22.10
FOSL 140725C00085000 C 07/25/14 85.0 14.20 17.30
FOSL 140725C00086000 C 07/25/14 86.0 13.20 16.30
FOSL 140725C00087000 C 07/25/14 87.0 12.20 15.30
FOSL 140725C00088000 C 07/25/14 88.0 11.20 14.30
FOSL 140725C00089000 C 07/25/14 89.0 10.30 13.30
FOSL 140725C00090000 C 07/25/14 90.0 9.30 12.30
FOSL 140725C00091000 C 07/25/14 91.0 8.40 11.10
FOSL 140725C00092000 C 07/25/14 92.0 7.30 10.00
FOSL 140725C00093000 C 07/25/14 93.0 6.30 9.20
FOSL 140725C00094000 C 07/25/14 94.0 5.30 8.10
FOSL 140725C00095000 C 07/25/14 95.0 4.90 6.90
FOSL 140725C00096000 C 07/25/14 96.0 4.00 4.80
FOSL 140725C00097000 C 07/25/14 97.0 3.10 3.70
FOSL 140725C00098000 C 07/25/14 98.0 2.25 2.65
FOSL 140725C00099000 C 07/25/14 99.0 1.50 1.65
FOSL 140725C00100000 C 07/25/14 100.0 0.90 1.10
FOSL 140725C00101000 C 07/25/14 101.0 0.50 0.60
FOSL 140725C00102000 C 07/25/14 102.0 0.25 0.35
FOSL 140725C00103000 C 07/25/14 103.0 0.10 0.35
FOSL 140725C00104000 C 07/25/14 104.0 0.05 0.25
FOSL 140725C00105000 C 07/25/14 105.0 0.00 0.20
FOSL 140725C00106000 C 07/25/14 106.0 0.00 0.15
FOSL 140725C00107000 C 07/25/14 107.0 0.00 0.20
FOSL 140725C00108000 C 07/25/14 108.0 0.00 0.15
FOSL 140725C00109000 C 07/25/14 109.0 0.00 0.15
FOSL 140725C00110000 C 07/25/14 110.0 0.00 0.25
FOSL 140725C00111000 C 07/25/14 111.0 0.00 0.25
FOSL 140725C00112000 C 07/25/14 112.0 0.00 0.15
FOSL 140725C00113000 C 07/25/14 113.0 0.00 0.15
FOSL 140725C00114000 C 07/25/14 114.0 0.00 0.15
FOSL 140725C00115000 C 07/25/14 115.0 0.00 0.15
FOSL 140725C00120000 C 07/25/14 120.0 0.00 0.15
FOSL 140725C00125000 C 07/25/14 125.0 0.00 0.25
FOSL 140725P00070000 P 07/25/14 70.0 0.00 0.25
FOSL 140725P00075000 P 07/25/14 75.0 0.00 0.25
FOSL 140725P00080000 P 07/25/14 80.0 0.00 0.25
FOSL 140725P00085000 P 07/25/14 85.0 0.00 0.25
FOSL 140725P00086000 P 07/25/14 86.0 0.00 0.25
FOSL 140725P00087000 P 07/25/14 87.0 0.00 0.25
FOSL 140725P00088000 P 07/25/14 88.0 0.00 0.25
FOSL 140725P00089000 P 07/25/14 89.0 0.00 0.25
FOSL 140725P00090000 P 07/25/14 90.0 0.00 0.25
FOSL 140725P00091000 P 07/25/14 91.0 0.00 0.25
FOSL 140725P00092000 P 07/25/14 92.0 0.00 0.25
FOSL 140725P00093000 P 07/25/14 93.0 0.00 0.25
FOSL 140725P00094000 P 07/25/14 94.0 0.00 0.25
FOSL 140725P00095000 P 07/25/14 95.0 0.00 0.10
FOSL 140725P00096000 P 07/25/14 96.0 0.00 0.15
FOSL 140725P00097000 P 07/25/14 97.0 0.05 0.20
FOSL 140725P00098000 P 07/25/14 98.0 0.15 0.35
FOSL 140725P00099000 P 07/25/14 99.0 0.40 0.55
FOSL 140725P00100000 P 07/25/14 100.0 0.85 1.00
FOSL 140725P00101000 P 07/25/14 101.0 1.40 1.55
FOSL 140725P00102000 P 07/25/14 102.0 2.00 2.35
FOSL 140725P00103000 P 07/25/14 103.0 2.35 3.20
FOSL 140725P00104000 P 07/25/14 104.0 3.00 4.20
FOSL 140725P00105000 P 07/25/14 105.0 3.30 5.20
FOSL 140725P00106000 P 07/25/14 106.0 4.20 6.20
FOSL 140725P00107000 P 07/25/14 107.0 5.20 7.10
FOSL 140725P00108000 P 07/25/14 108.0 6.10 8.80
FOSL 140725P00109000 P 07/25/14 109.0 7.10 9.20
FOSL 140725P00110000 P 07/25/14 110.0 7.70 10.80
FOSL 140725P00111000 P 07/25/14 111.0 8.70 11.80
FOSL 140725P00112000 P 07/25/14 112.0 9.70 12.80
FOSL 140725P00113000 P 07/25/14 113.0 10.70 13.80
FOSL 140725P00114000 P 07/25/14 114.0 11.70 14.80
FOSL 140725P00115000 P 07/25/14 115.0 12.70 15.80
FOSL 140725P00120000 P 07/25/14 120.0 17.70 20.80
FOSL 140725P00125000 P 07/25/14 125.0 22.70 25.80
FOSL 140816C00060000 C 08/16/14 60.0 39.20 42.30
FOSL 140816C00065000 C 08/16/14 65.0 34.20 37.30
FOSL 140816C00070000 C 08/16/14 70.0 29.30 32.20
FOSL 140816C00075000 C 08/16/14 75.0 24.30 27.40
FOSL 140816C00080000 C 08/16/14 80.0 19.50 22.50
FOSL 140816C00084000 C 08/16/14 84.0 15.60 18.50
FOSL 140816C00085000 C 08/16/14 85.0 14.80 17.50
FOSL 140816C00086000 C 08/16/14 86.0 14.40 16.50
FOSL 140816C00089000 C 08/16/14 89.0 11.80 13.90
FOSL 140816C00090000 C 08/16/14 90.0 10.90 12.80
FOSL 140816C00091000 C 08/16/14 91.0 10.10 12.00
FOSL 140816C00094000 C 08/16/14 94.0 7.90 8.90
FOSL 140816C00095000 C 08/16/14 95.0 7.20 7.90
FOSL 140816C00096000 C 08/16/14 96.0 6.60 6.90
FOSL 140816C00099000 C 08/16/14 99.0 4.80 5.20
FOSL 140816C00100000 C 08/16/14 100.0 4.30 4.60
FOSL 140816C00101000 C 08/16/14 101.0 3.80 4.20
FOSL 140816C00102000 C 08/16/14 102.0 3.40 3.80
FOSL 140816C00103000 C 08/16/14 103.0 3.00 3.30
FOSL 140816C00104000 C 08/16/14 104.0 2.60 2.85
FOSL 140816C00105000 C 08/16/14 105.0 2.25 2.45
FOSL 140816C00106000 C 08/16/14 106.0 1.95 2.15
FOSL 140816C00107000 C 08/16/14 107.0 1.65 1.85
FOSL 140816C00108000 C 08/16/14 108.0 1.40 1.65
FOSL 140816C00109000 C 08/16/14 109.0 1.20 1.40
FOSL 140816C00110000 C 08/16/14 110.0 1.00 1.25
FOSL 140816C00115000 C 08/16/14 115.0 0.40 0.55
FOSL 140816C00120000 C 08/16/14 120.0 0.15 0.30
FOSL 140816C00125000 C 08/16/14 125.0 0.05 0.25
FOSL 140816C00130000 C 08/16/14 130.0 0.00 0.25
FOSL 140816C00135000 C 08/16/14 135.0 0.00 0.25
FOSL 140816C00140000 C 08/16/14 140.0 0.00 0.25
FOSL 140816C00145000 C 08/16/14 145.0 0.00 0.25
FOSL 140816C00150000 C 08/16/14 150.0 0.00 0.25
FOSL 140816P00060000 P 08/16/14 60.0 0.00 0.25
FOSL 140816P00065000 P 08/16/14 65.0 0.00 0.25
FOSL 140816P00070000 P 08/16/14 70.0 0.00 0.25
FOSL 140816P00075000 P 08/16/14 75.0 0.00 0.25
FOSL 140816P00080000 P 08/16/14 80.0 0.00 0.25
FOSL 140816P00084000 P 08/16/14 84.0 0.25 0.50
FOSL 140816P00085000 P 08/16/14 85.0 0.35 0.55
FOSL 140816P00086000 P 08/16/14 86.0 0.40 0.65
FOSL 140816P00089000 P 08/16/14 89.0 0.70 1.00
FOSL 140816P00090000 P 08/16/14 90.0 0.85 1.10
FOSL 140816P00091000 P 08/16/14 91.0 1.20 1.30
FOSL 140816P00094000 P 08/16/14 94.0 1.65 2.00
FOSL 140816P00095000 P 08/16/14 95.0 2.20 2.35
FOSL 140816P00096000 P 08/16/14 96.0 2.40 2.70
FOSL 140816P00099000 P 08/16/14 99.0 3.70 3.90
FOSL 140816P00100000 P 08/16/14 100.0 4.20 4.40
FOSL 140816P00101000 P 08/16/14 101.0 4.70 4.90
FOSL 140816P00102000 P 08/16/14 102.0 5.20 5.50
FOSL 140816P00103000 P 08/16/14 103.0 5.80 6.10
FOSL 140816P00104000 P 08/16/14 104.0 6.40 6.70
FOSL 140816P00105000 P 08/16/14 105.0 6.80 7.30
FOSL 140816P00106000 P 08/16/14 106.0 7.80 8.00
FOSL 140816P00107000 P 08/16/14 107.0 8.10 8.80
FOSL 140816P00108000 P 08/16/14 108.0 8.40 9.50
FOSL 140816P00109000 P 08/16/14 109.0 8.90 10.30
FOSL 140816P00110000 P 08/16/14 110.0 9.60 11.10
FOSL 140816P00115000 P 08/16/14 115.0 14.00 15.50
FOSL 140816P00120000 P 08/16/14 120.0 17.90 21.00
FOSL 140816P00125000 P 08/16/14 125.0 22.80 25.10
FOSL 140816P00130000 P 08/16/14 130.0 27.80 30.20
FOSL 140816P00135000 P 08/16/14 135.0 32.80 35.80
FOSL 140816P00140000 P 08/16/14 140.0 37.70 41.00
FOSL 140816P00145000 P 08/16/14 145.0 42.70 45.80
FOSL 140816P00150000 P 08/16/14 150.0 47.50 50.80
FOSL 140920C00060000 C 09/20/14 60.0 39.30 42.40
FOSL 140920C00065000 C 09/20/14 65.0 34.30 37.40
FOSL 140920C00070000 C 09/20/14 70.0 29.40 32.40
FOSL 140920C00075000 C 09/20/14 75.0 24.50 27.40
FOSL 140920C00080000 C 09/20/14 80.0 19.70 22.70
FOSL 140920C00085000 C 09/20/14 85.0 15.70 17.80
FOSL 140920C00090000 C 09/20/14 90.0 11.40 13.40
FOSL 140920C00095000 C 09/20/14 95.0 7.90 8.30
FOSL 140920C00100000 C 09/20/14 100.0 5.00 5.30
FOSL 140920C00105000 C 09/20/14 105.0 2.95 3.30
FOSL 140920C00110000 C 09/20/14 110.0 1.60 1.80
FOSL 140920C00115000 C 09/20/14 115.0 0.80 1.05
FOSL 140920C00120000 C 09/20/14 120.0 0.35 0.60
FOSL 140920C00125000 C 09/20/14 125.0 0.15 0.35
FOSL 140920C00130000 C 09/20/14 130.0 0.00 0.25
FOSL 140920C00135000 C 09/20/14 135.0 0.00 0.25
FOSL 140920C00140000 C 09/20/14 140.0 0.00 0.25
FOSL 140920C00145000 C 09/20/14 145.0 0.00 0.30
FOSL 140920C00150000 C 09/20/14 150.0 0.00 0.60
FOSL 140920C00155000 C 09/20/14 155.0 0.00 0.25
FOSL 140920C00160000 C 09/20/14 160.0 0.00 0.25
FOSL 140920C00165000 C 09/20/14 165.0 0.00 0.25
FOSL 140920C00170000 C 09/20/14 170.0 0.00 0.25
FOSL 140920P00060000 P 09/20/14 60.0 0.00 0.25
FOSL 140920P00065000 P 09/20/14 65.0 0.00 0.25
FOSL 140920P00070000 P 09/20/14 70.0 0.05 0.25
FOSL 140920P00075000 P 09/20/14 75.0 0.05 0.25
FOSL 140920P00080000 P 09/20/14 80.0 0.30 0.50
FOSL 140920P00085000 P 09/20/14 85.0 0.60 0.95
FOSL 140920P00090000 P 09/20/14 90.0 1.45 1.70
FOSL 140920P00095000 P 09/20/14 95.0 2.75 2.90
FOSL 140920P00100000 P 09/20/14 100.0 4.80 5.00
FOSL 140920P00105000 P 09/20/14 105.0 7.70 8.00
FOSL 140920P00110000 P 09/20/14 110.0 10.70 11.80
FOSL 140920P00115000 P 09/20/14 115.0 14.20 16.80
FOSL 140920P00120000 P 09/20/14 120.0 18.20 21.20
FOSL 140920P00125000 P 09/20/14 125.0 22.90 26.00
FOSL 140920P00130000 P 09/20/14 130.0 27.80 30.80
FOSL 140920P00135000 P 09/20/14 135.0 32.70 35.80
FOSL 140920P00140000 P 09/20/14 140.0 37.70 40.80
FOSL 140920P00145000 P 09/20/14 145.0 42.70 45.90
FOSL 140920P00150000 P 09/20/14 150.0 47.70 50.80
FOSL 140920P00155000 P 09/20/14 155.0 52.70 55.80
FOSL 140920P00160000 P 09/20/14 160.0 57.70 60.90
FOSL 140920P00165000 P 09/20/14 165.0 62.70 65.80
FOSL 140920P00170000 P 09/20/14 170.0 67.70 70.80
FOSL 141220C00060000 C 12/20/14 60.0 39.60 42.50
FOSL 141220C00065000 C 12/20/14 65.0 34.80 37.80
FOSL 141220C00070000 C 12/20/14 70.0 30.00 33.00
FOSL 141220C00075000 C 12/20/14 75.0 25.40 28.20
FOSL 141220C00080000 C 12/20/14 80.0 20.70 23.60
FOSL 141220C00085000 C 12/20/14 85.0 16.50 19.60
FOSL 141220C00090000 C 12/20/14 90.0 13.60 15.30
FOSL 141220C00095000 C 12/20/14 95.0 10.30 11.10
FOSL 141220C00100000 C 12/20/14 100.0 7.60 8.00
FOSL 141220C00105000 C 12/20/14 105.0 5.30 5.70
FOSL 141220C00110000 C 12/20/14 110.0 3.60 4.00
FOSL 141220C00115000 C 12/20/14 115.0 2.40 3.10
FOSL 141220C00120000 C 12/20/14 120.0 1.65 2.05
FOSL 141220C00125000 C 12/20/14 125.0 0.80 1.50
FOSL 141220C00130000 C 12/20/14 130.0 0.70 1.10
FOSL 141220C00135000 C 12/20/14 135.0 0.00 1.75
FOSL 141220C00140000 C 12/20/14 140.0 0.00 1.30
FOSL 141220C00145000 C 12/20/14 145.0 0.00 0.70
FOSL 141220C00150000 C 12/20/14 150.0 0.05 0.30
FOSL 141220C00155000 C 12/20/14 155.0 0.00 0.70
FOSL 141220C00160000 C 12/20/14 160.0 0.00 0.25
FOSL 141220P00060000 P 12/20/14 60.0 0.00 1.00
FOSL 141220P00065000 P 12/20/14 65.0 0.00 1.45
FOSL 141220P00070000 P 12/20/14 70.0 0.15 0.90
FOSL 141220P00075000 P 12/20/14 75.0 0.45 1.20
FOSL 141220P00080000 P 12/20/14 80.0 1.10 1.70
FOSL 141220P00085000 P 12/20/14 85.0 2.15 2.45
FOSL 141220P00090000 P 12/20/14 90.0 3.30 3.70
FOSL 141220P00095000 P 12/20/14 95.0 4.90 5.30
FOSL 141220P00100000 P 12/20/14 100.0 7.10 7.60
FOSL 141220P00105000 P 12/20/14 105.0 9.90 10.30
FOSL 141220P00110000 P 12/20/14 110.0 13.20 13.80
FOSL 141220P00115000 P 12/20/14 115.0 16.20 18.40
FOSL 141220P00120000 P 12/20/14 120.0 19.30 22.50
FOSL 141220P00125000 P 12/20/14 125.0 23.80 26.80
FOSL 141220P00130000 P 12/20/14 130.0 28.40 31.40
FOSL 141220P00135000 P 12/20/14 135.0 33.10 36.10
FOSL 141220P00140000 P 12/20/14 140.0 37.80 41.00
FOSL 141220P00145000 P 12/20/14 145.0 42.70 45.90
FOSL 141220P00150000 P 12/20/14 150.0 47.80 50.90
FOSL 141220P00155000 P 12/20/14 155.0 52.60 55.80
FOSL 141220P00160000 P 12/20/14 160.0 57.60 60.80
FOSL 150117C00045000 C 01/17/15 45.0 54.50 57.50
FOSL 150117C00050000 C 01/17/15 50.0 49.60 52.60
FOSL 150117C00055000 C 01/17/15 55.0 44.70 47.70
FOSL 150117C00060000 C 01/17/15 60.0 39.80 42.80
FOSL 150117C00065000 C 01/17/15 65.0 34.90 38.00
FOSL 150117C00070000 C 01/17/15 70.0 30.30 33.30
FOSL 150117C00075000 C 01/17/15 75.0 25.70 28.70
FOSL 150117C00080000 C 01/17/15 80.0 21.00 23.90
FOSL 150117C00085000 C 01/17/15 85.0 16.90 19.90
FOSL 150117C00090000 C 01/17/15 90.0 14.00 16.10
FOSL 150117C00095000 C 01/17/15 95.0 10.70 12.30
FOSL 150117C00100000 C 01/17/15 100.0 8.10 8.60
FOSL 150117C00105000 C 01/17/15 105.0 5.90 7.10
FOSL 150117C00110000 C 01/17/15 110.0 4.10 4.50
FOSL 150117C00115000 C 01/17/15 115.0 2.85 3.50
FOSL 150117C00120000 C 01/17/15 120.0 1.85 2.45
FOSL 150117C00125000 C 01/17/15 125.0 1.05 1.80
FOSL 150117C00130000 C 01/17/15 130.0 0.45 1.35
FOSL 150117C00135000 C 01/17/15 135.0 0.50 1.25
FOSL 150117C00140000 C 01/17/15 140.0 0.25 1.00
FOSL 150117C00145000 C 01/17/15 145.0 0.05 0.70
FOSL 150117C00150000 C 01/17/15 150.0 0.00 1.25
FOSL 150117C00155000 C 01/17/15 155.0 0.00 0.50
FOSL 150117C00160000 C 01/17/15 160.0 0.00 1.75
FOSL 150117C00165000 C 01/17/15 165.0 0.00 1.75
FOSL 150117C00170000 C 01/17/15 170.0 0.00 1.75
FOSL 150117C00175000 C 01/17/15 175.0 0.00 0.25
FOSL 150117C00180000 C 01/17/15 180.0 0.00 1.75
FOSL 150117C00185000 C 01/17/15 185.0 0.00 0.25
FOSL 150117C00190000 C 01/17/15 190.0 0.00 1.75
FOSL 150117C00195000 C 01/17/15 195.0 0.00 1.75
FOSL 150117P00045000 P 01/17/15 45.0 0.00 1.75
FOSL 150117P00050000 P 01/17/15 50.0 0.00 1.75
FOSL 150117P00055000 P 01/17/15 55.0 0.00 1.80
FOSL 150117P00060000 P 01/17/15 60.0 0.00 1.90
FOSL 150117P00065000 P 01/17/15 65.0 0.35 1.00
FOSL 150117P00070000 P 01/17/15 70.0 0.00 2.30
FOSL 150117P00075000 P 01/17/15 75.0 0.00 2.70
FOSL 150117P00080000 P 01/17/15 80.0 1.20 2.30
FOSL 150117P00085000 P 01/17/15 85.0 2.35 3.70
FOSL 150117P00090000 P 01/17/15 90.0 3.50 4.30
FOSL 150117P00095000 P 01/17/15 95.0 5.10 5.90
FOSL 150117P00100000 P 01/17/15 100.0 7.40 8.00
FOSL 150117P00105000 P 01/17/15 105.0 10.20 10.80
FOSL 150117P00110000 P 01/17/15 110.0 13.50 14.20
FOSL 150117P00115000 P 01/17/15 115.0 16.90 18.40
FOSL 150117P00120000 P 01/17/15 120.0 19.70 22.80
FOSL 150117P00125000 P 01/17/15 125.0 24.00 27.00
FOSL 150117P00130000 P 01/17/15 130.0 28.50 31.50
FOSL 150117P00135000 P 01/17/15 135.0 33.20 36.10
FOSL 150117P00140000 P 01/17/15 140.0 37.90 41.00
FOSL 150117P00145000 P 01/17/15 145.0 42.80 45.90
FOSL 150117P00150000 P 01/17/15 150.0 47.70 50.80
FOSL 150117P00155000 P 01/17/15 155.0 52.70 55.80
FOSL 150117P00160000 P 01/17/15 160.0 57.70 60.80
FOSL 150117P00165000 P 01/17/15 165.0 62.70 65.80
FOSL 150117P00170000 P 01/17/15 170.0 67.60 70.80
FOSL 150117P00175000 P 01/17/15 175.0 72.60 75.80
FOSL 150117P00180000 P 01/17/15 180.0 77.60 80.80
FOSL 150117P00185000 P 01/17/15 185.0 82.60 85.80
FOSL 150117P00190000 P 01/17/15 190.0 87.60 90.80
FOSL 150117P00195000 P 01/17/15 195.0 92.60 95.80
FOSL 150320C00055000 C 03/20/15 55.0 44.90 47.90
FOSL 150320C00060000 C 03/20/15 60.0 40.00 43.10
FOSL 150320C00065000 C 03/20/15 65.0 35.40 38.30
FOSL 150320C00070000 C 03/20/15 70.0 30.80 33.70
FOSL 150320C00075000 C 03/20/15 75.0 26.20 29.30
FOSL 150320C00080000 C 03/20/15 80.0 22.00 24.80
FOSL 150320C00085000 C 03/20/15 85.0 18.20 21.00
FOSL 150320C00090000 C 03/20/15 90.0 15.00 17.60
FOSL 150320C00095000 C 03/20/15 95.0 12.40 14.10
FOSL 150320C00100000 C 03/20/15 100.0 9.80 11.60
FOSL 150320C00105000 C 03/20/15 105.0 7.60 9.20
FOSL 150320C00110000 C 03/20/15 110.0 5.70 8.30
FOSL 150320C00115000 C 03/20/15 115.0 3.00 5.80
FOSL 150320C00120000 C 03/20/15 120.0 1.70 4.50
FOSL 150320C00125000 C 03/20/15 125.0 0.90 3.50
FOSL 150320C00130000 C 03/20/15 130.0 0.00 2.70
FOSL 150320C00135000 C 03/20/15 135.0 0.00 2.75
FOSL 150320C00140000 C 03/20/15 140.0 0.00 2.65
FOSL 150320C00145000 C 03/20/15 145.0 0.00 1.85
FOSL 150320P00055000 P 03/20/15 55.0 0.00 1.55
FOSL 150320P00060000 P 03/20/15 60.0 0.00 2.85
FOSL 150320P00065000 P 03/20/15 65.0 0.00 1.95
FOSL 150320P00070000 P 03/20/15 70.0 0.00 4.40
FOSL 150320P00075000 P 03/20/15 75.0 0.45 2.65
FOSL 150320P00080000 P 03/20/15 80.0 0.45 3.70
FOSL 150320P00085000 P 03/20/15 85.0 1.70 4.40
FOSL 150320P00090000 P 03/20/15 90.0 3.60 6.60
FOSL 150320P00095000 P 03/20/15 95.0 6.60 8.60
FOSL 150320P00100000 P 03/20/15 100.0 8.30 10.50
FOSL 150320P00105000 P 03/20/15 105.0 11.60 13.50
FOSL 150320P00110000 P 03/20/15 110.0 14.80 16.60
FOSL 150320P00115000 P 03/20/15 115.0 17.20 20.00
FOSL 150320P00120000 P 03/20/15 120.0 20.90 23.90
FOSL 150320P00125000 P 03/20/15 125.0 25.00 28.10
FOSL 150320P00130000 P 03/20/15 130.0 29.30 32.10
FOSL 150320P00135000 P 03/20/15 135.0 33.80 36.90
FOSL 150320P00140000 P 03/20/15 140.0 38.40 41.50
FOSL 150320P00145000 P 03/20/15 145.0 43.10 46.20
FOSL 160115C00055000 C 01/15/16 55.0 45.60 49.30
FOSL 160115C00060000 C 01/15/16 60.0 41.20 44.80
FOSL 160115C00065000 C 01/15/16 65.0 36.80 40.90
FOSL 160115C00070000 C 01/15/16 70.0 32.70 36.90
FOSL 160115C00075000 C 01/15/16 75.0 28.70 32.30
FOSL 160115C00080000 C 01/15/16 80.0 25.20 29.20
FOSL 160115C00085000 C 01/15/16 85.0 21.70 25.40
FOSL 160115C00090000 C 01/15/16 90.0 18.80 23.10
FOSL 160115C00095000 C 01/15/16 95.0 15.80 19.80
FOSL 160115C00100000 C 01/15/16 100.0 13.30 17.50
FOSL 160115C00105000 C 01/15/16 105.0 10.60 14.10
FOSL 160115C00110000 C 01/15/16 110.0 8.90 12.90
FOSL 160115C00115000 C 01/15/16 115.0 7.30 11.50
FOSL 160115C00120000 C 01/15/16 120.0 6.20 9.70
FOSL 160115C00125000 C 01/15/16 125.0 4.80 9.10
FOSL 160115C00130000 C 01/15/16 130.0 4.50 8.10
FOSL 160115C00135000 C 01/15/16 135.0 4.10 7.20
FOSL 160115C00140000 C 01/15/16 140.0 2.00 6.20
FOSL 160115C00145000 C 01/15/16 145.0 2.00 5.80
FOSL 160115C00150000 C 01/15/16 150.0 1.00 5.30
FOSL 160115C00155000 C 01/15/16 155.0 1.40 5.00
FOSL 160115C00160000 C 01/15/16 160.0 0.40 4.90
FOSL 160115C00165000 C 01/15/16 165.0 0.50 5.00
FOSL 160115C00170000 C 01/15/16 170.0 0.80 5.00
FOSL 160115P00055000 P 01/15/16 55.0 0.80 1.60
FOSL 160115P00060000 P 01/15/16 60.0 1.25 1.90
FOSL 160115P00065000 P 01/15/16 65.0 0.50 4.90
FOSL 160115P00070000 P 01/15/16 70.0 2.80 6.20
FOSL 160115P00075000 P 01/15/16 75.0 2.30 6.70
FOSL 160115P00080000 P 01/15/16 80.0 5.50 8.00
FOSL 160115P00085000 P 01/15/16 85.0 5.50 10.00
FOSL 160115P00090000 P 01/15/16 90.0 6.80 11.30
FOSL 160115P00095000 P 01/15/16 95.0 8.70 12.00
FOSL 160115P00100000 P 01/15/16 100.0 11.00 14.50
FOSL 160115P00105000 P 01/15/16 105.0 14.50 17.20
FOSL 160115P00110000 P 01/15/16 110.0 17.30 21.90
FOSL 160115P00115000 P 01/15/16 115.0 20.20 23.90
FOSL 160115P00120000 P 01/15/16 120.0 24.00 28.40
FOSL 160115P00125000 P 01/15/16 125.0 27.40 31.10
FOSL 160115P00130000 P 01/15/16 130.0 32.60 36.40
FOSL 160115P00135000 P 01/15/16 135.0 36.20 40.30
FOSL 160115P00140000 P 01/15/16 140.0 40.10 44.40
FOSL 160115P00145000 P 01/15/16 145.0 44.40 48.70
FOSL 160115P00150000 P 01/15/16 150.0 48.70 52.90
FOSL 160115P00155000 P 01/15/16 155.0 53.40 57.60
FOSL 160115P00160000 P 01/15/16 160.0 58.20 62.20
FOSL 160115P00165000 P 01/15/16 165.0 63.10 66.90
FOSL 160115P00170000 P 01/15/16 170.0 68.00 71.70

OPRA data is delayed 15 minutes.