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 (2014-08-01)Premium Content

Fossil Group Inc (FOSL)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 140905C00075000 C 09/05/14 75.0 24.20 27.50
FOSL 140905C00080000 C 09/05/14 80.0 19.30 22.50
FOSL 140905C00085000 C 09/05/14 85.0 14.10 17.50
FOSL 140905C00088000 C 09/05/14 88.0 10.90 14.50
FOSL 140905C00089000 C 09/05/14 89.0 9.90 13.50
FOSL 140905C00090000 C 09/05/14 90.0 9.10 12.50
FOSL 140905C00091000 C 09/05/14 91.0 8.30 11.50
FOSL 140905C00092000 C 09/05/14 92.0 7.30 10.50
FOSL 140905C00093000 C 09/05/14 93.0 6.70 9.50
FOSL 140905C00094000 C 09/05/14 94.0 5.90 7.80
FOSL 140905C00095000 C 09/05/14 95.0 4.90 6.90
FOSL 140905C00096000 C 09/05/14 96.0 3.90 5.90
FOSL 140905C00097000 C 09/05/14 97.0 3.00 4.70
FOSL 140905C00098000 C 09/05/14 98.0 2.25 3.80
FOSL 140905C00099000 C 09/05/14 99.0 1.60 2.75
FOSL 140905C00100000 C 09/05/14 100.0 1.00 1.95
FOSL 140905C00101000 C 09/05/14 101.0 0.80 1.30
FOSL 140905C00102000 C 09/05/14 102.0 0.60 0.80
FOSL 140905C00103000 C 09/05/14 103.0 0.20 0.60
FOSL 140905C00104000 C 09/05/14 104.0 0.15 0.45
FOSL 140905C00105000 C 09/05/14 105.0 0.05 0.35
FOSL 140905C00106000 C 09/05/14 106.0 0.00 0.30
FOSL 140905C00107000 C 09/05/14 107.0 0.00 0.25
FOSL 140905C00108000 C 09/05/14 108.0 0.00 0.25
FOSL 140905C00109000 C 09/05/14 109.0 0.00 0.25
FOSL 140905C00110000 C 09/05/14 110.0 0.00 0.25
FOSL 140905C00111000 C 09/05/14 111.0 0.00 0.25
FOSL 140905C00112000 C 09/05/14 112.0 0.00 0.25
FOSL 140905C00113000 C 09/05/14 113.0 0.00 0.25
FOSL 140905C00114000 C 09/05/14 114.0 0.00 0.30
FOSL 140905C00115000 C 09/05/14 115.0 0.00 0.25
FOSL 140905C00116000 C 09/05/14 116.0 0.00 0.25
FOSL 140905C00117000 C 09/05/14 117.0 0.00 0.25
FOSL 140905C00118000 C 09/05/14 118.0 0.00 0.20
FOSL 140905C00119000 C 09/05/14 119.0 0.00 0.25
FOSL 140905C00120000 C 09/05/14 120.0 0.00 0.25
FOSL 140905C00125000 C 09/05/14 125.0 0.00 0.25
FOSL 140905C00130000 C 09/05/14 130.0 0.00 0.25
FOSL 140905P00075000 P 09/05/14 75.0 0.00 0.25
FOSL 140905P00080000 P 09/05/14 80.0 0.00 0.20
FOSL 140905P00085000 P 09/05/14 85.0 0.00 0.25
FOSL 140905P00088000 P 09/05/14 88.0 0.00 0.25
FOSL 140905P00089000 P 09/05/14 89.0 0.00 0.25
FOSL 140905P00090000 P 09/05/14 90.0 0.00 0.25
FOSL 140905P00091000 P 09/05/14 91.0 0.00 0.25
FOSL 140905P00092000 P 09/05/14 92.0 0.00 0.25
FOSL 140905P00093000 P 09/05/14 93.0 0.00 0.25
FOSL 140905P00094000 P 09/05/14 94.0 0.00 0.30
FOSL 140905P00095000 P 09/05/14 95.0 0.00 0.30
FOSL 140905P00096000 P 09/05/14 96.0 0.00 0.15
FOSL 140905P00097000 P 09/05/14 97.0 0.00 0.30
FOSL 140905P00098000 P 09/05/14 98.0 0.10 0.40
FOSL 140905P00099000 P 09/05/14 99.0 0.25 0.45
FOSL 140905P00100000 P 09/05/14 100.0 0.45 0.60
FOSL 140905P00101000 P 09/05/14 101.0 0.80 1.00
FOSL 140905P00102000 P 09/05/14 102.0 1.30 1.65
FOSL 140905P00103000 P 09/05/14 103.0 1.95 3.40
FOSL 140905P00104000 P 09/05/14 104.0 2.80 4.30
FOSL 140905P00105000 P 09/05/14 105.0 3.50 5.30
FOSL 140905P00106000 P 09/05/14 106.0 4.30 6.20
FOSL 140905P00107000 P 09/05/14 107.0 5.50 7.20
FOSL 140905P00108000 P 09/05/14 108.0 6.50 8.20
FOSL 140905P00109000 P 09/05/14 109.0 6.60 9.50
FOSL 140905P00110000 P 09/05/14 110.0 7.50 10.80
FOSL 140905P00111000 P 09/05/14 111.0 8.50 11.90
FOSL 140905P00112000 P 09/05/14 112.0 9.50 12.90
FOSL 140905P00113000 P 09/05/14 113.0 10.50 14.10
FOSL 140905P00114000 P 09/05/14 114.0 11.50 15.00
FOSL 140905P00115000 P 09/05/14 115.0 12.70 16.10
FOSL 140905P00116000 P 09/05/14 116.0 13.50 17.00
FOSL 140905P00117000 P 09/05/14 117.0 14.60 18.10
FOSL 140905P00118000 P 09/05/14 118.0 15.70 18.90
FOSL 140905P00119000 P 09/05/14 119.0 16.70 20.10
FOSL 140905P00120000 P 09/05/14 120.0 17.80 21.10
FOSL 140905P00125000 P 09/05/14 125.0 22.50 25.60
FOSL 140905P00130000 P 09/05/14 130.0 27.50 30.90
FOSL 140920C00060000 C 09/20/14 60.0 39.10 42.50
FOSL 140920C00065000 C 09/20/14 65.0 34.10 37.50
FOSL 140920C00070000 C 09/20/14 70.0 29.10 32.50
FOSL 140920C00074500 C 09/20/14 74.5 24.60 28.00
FOSL 140920C00075000 C 09/20/14 75.0 24.20 27.50
FOSL 140920C00076000 C 09/20/14 76.0 22.90 26.50
FOSL 140920C00079000 C 09/20/14 79.0 19.90 23.50
FOSL 140920C00080000 C 09/20/14 80.0 18.90 22.50
FOSL 140920C00081000 C 09/20/14 81.0 17.90 21.50
FOSL 140920C00084000 C 09/20/14 84.0 15.10 18.60
FOSL 140920C00085000 C 09/20/14 85.0 14.10 17.50
FOSL 140920C00086000 C 09/20/14 86.0 13.20 16.60
FOSL 140920C00089000 C 09/20/14 89.0 10.20 13.60
FOSL 140920C00090000 C 09/20/14 90.0 9.30 12.60
FOSL 140920C00091000 C 09/20/14 91.0 9.00 10.80
FOSL 140920C00094000 C 09/20/14 94.0 6.30 7.90
FOSL 140920C00095000 C 09/20/14 95.0 5.40 7.00
FOSL 140920C00096000 C 09/20/14 96.0 4.50 6.10
FOSL 140920C00099000 C 09/20/14 99.0 3.10 3.50
FOSL 140920C00100000 C 09/20/14 100.0 2.50 2.80
FOSL 140920C00101000 C 09/20/14 101.0 1.95 2.25
FOSL 140920C00102000 C 09/20/14 102.0 1.40 1.75
FOSL 140920C00103000 C 09/20/14 103.0 1.00 1.35
FOSL 140920C00104000 C 09/20/14 104.0 0.80 1.00
FOSL 140920C00105000 C 09/20/14 105.0 0.60 0.75
FOSL 140920C00106000 C 09/20/14 106.0 0.30 0.70
FOSL 140920C00107000 C 09/20/14 107.0 0.20 0.60
FOSL 140920C00108000 C 09/20/14 108.0 0.15 0.55
FOSL 140920C00109000 C 09/20/14 109.0 0.05 0.40
FOSL 140920C00110000 C 09/20/14 110.0 0.05 0.20
FOSL 140920C00111000 C 09/20/14 111.0 0.05 0.30
FOSL 140920C00112000 C 09/20/14 112.0 0.00 0.25
FOSL 140920C00113000 C 09/20/14 113.0 0.00 0.30
FOSL 140920C00115000 C 09/20/14 115.0 0.00 0.25
FOSL 140920C00120000 C 09/20/14 120.0 0.00 0.20
FOSL 140920C00125000 C 09/20/14 125.0 0.00 0.25
FOSL 140920C00130000 C 09/20/14 130.0 0.00 0.45
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 0.25
FOSL 140920C00150000 C 09/20/14 150.0 0.00 0.45
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 0.50
FOSL 140920P00065000 P 09/20/14 65.0 0.00 0.50
FOSL 140920P00070000 P 09/20/14 70.0 0.00 0.25
FOSL 140920P00074500 P 09/20/14 74.5 0.00 0.25
FOSL 140920P00075000 P 09/20/14 75.0 0.00 0.25
FOSL 140920P00076000 P 09/20/14 76.0 0.00 0.25
FOSL 140920P00079000 P 09/20/14 79.0 0.00 0.25
FOSL 140920P00080000 P 09/20/14 80.0 0.00 0.15
FOSL 140920P00081000 P 09/20/14 81.0 0.00 0.25
FOSL 140920P00084000 P 09/20/14 84.0 0.00 0.25
FOSL 140920P00085000 P 09/20/14 85.0 0.05 0.15
FOSL 140920P00086000 P 09/20/14 86.0 0.00 0.25
FOSL 140920P00089000 P 09/20/14 89.0 0.00 0.25
FOSL 140920P00090000 P 09/20/14 90.0 0.05 0.25
FOSL 140920P00091000 P 09/20/14 91.0 0.05 0.30
FOSL 140920P00094000 P 09/20/14 94.0 0.20 0.40
FOSL 140920P00095000 P 09/20/14 95.0 0.30 0.45
FOSL 140920P00096000 P 09/20/14 96.0 0.40 0.55
FOSL 140920P00099000 P 09/20/14 99.0 1.05 1.20
FOSL 140920P00100000 P 09/20/14 100.0 1.40 1.55
FOSL 140920P00101000 P 09/20/14 101.0 1.80 2.00
FOSL 140920P00102000 P 09/20/14 102.0 2.25 2.50
FOSL 140920P00103000 P 09/20/14 103.0 2.85 3.20
FOSL 140920P00104000 P 09/20/14 104.0 3.50 3.90
FOSL 140920P00105000 P 09/20/14 105.0 4.20 5.70
FOSL 140920P00106000 P 09/20/14 106.0 5.00 6.50
FOSL 140920P00107000 P 09/20/14 107.0 5.80 7.40
FOSL 140920P00108000 P 09/20/14 108.0 6.70 8.40
FOSL 140920P00109000 P 09/20/14 109.0 7.70 9.40
FOSL 140920P00110000 P 09/20/14 110.0 8.60 10.30
FOSL 140920P00111000 P 09/20/14 111.0 9.50 11.30
FOSL 140920P00112000 P 09/20/14 112.0 10.30 12.50
FOSL 140920P00113000 P 09/20/14 113.0 10.60 13.90
FOSL 140920P00115000 P 09/20/14 115.0 12.60 15.90
FOSL 140920P00120000 P 09/20/14 120.0 17.60 20.90
FOSL 140920P00125000 P 09/20/14 125.0 22.60 25.90
FOSL 140920P00130000 P 09/20/14 130.0 27.60 31.20
FOSL 140920P00135000 P 09/20/14 135.0 32.60 35.90
FOSL 140920P00140000 P 09/20/14 140.0 37.60 41.20
FOSL 140920P00145000 P 09/20/14 145.0 42.60 45.50
FOSL 140920P00150000 P 09/20/14 150.0 47.50 51.10
FOSL 140920P00155000 P 09/20/14 155.0 52.50 55.50
FOSL 140920P00160000 P 09/20/14 160.0 57.50 60.50
FOSL 140920P00165000 P 09/20/14 165.0 62.50 65.50
FOSL 140920P00170000 P 09/20/14 170.0 67.50 70.50
FOSL 141018C00060000 C 10/18/14 60.0 38.90 42.50
FOSL 141018C00065000 C 10/18/14 65.0 33.90 37.50
FOSL 141018C00070000 C 10/18/14 70.0 28.90 32.50
FOSL 141018C00075000 C 10/18/14 75.0 24.00 27.60
FOSL 141018C00080000 C 10/18/14 80.0 19.10 22.50
FOSL 141018C00085000 C 10/18/14 85.0 14.40 17.80
FOSL 141018C00090000 C 10/18/14 90.0 9.60 13.10
FOSL 141018C00095000 C 10/18/14 95.0 6.20 7.70
FOSL 141018C00100000 C 10/18/14 100.0 3.50 4.00
FOSL 141018C00105000 C 10/18/14 105.0 1.45 1.75
FOSL 141018C00110000 C 10/18/14 110.0 0.45 0.85
FOSL 141018C00115000 C 10/18/14 115.0 0.10 0.30
FOSL 141018C00120000 C 10/18/14 120.0 0.00 0.25
FOSL 141018C00125000 C 10/18/14 125.0 0.00 0.25
FOSL 141018C00130000 C 10/18/14 130.0 0.00 0.25
FOSL 141018P00060000 P 10/18/14 60.0 0.00 0.25
FOSL 141018P00065000 P 10/18/14 65.0 0.00 0.25
FOSL 141018P00070000 P 10/18/14 70.0 0.00 0.25
FOSL 141018P00075000 P 10/18/14 75.0 0.00 0.25
FOSL 141018P00080000 P 10/18/14 80.0 0.00 0.25
FOSL 141018P00085000 P 10/18/14 85.0 0.05 0.40
FOSL 141018P00090000 P 10/18/14 90.0 0.35 0.65
FOSL 141018P00095000 P 10/18/14 95.0 1.00 1.15
FOSL 141018P00100000 P 10/18/14 100.0 2.45 2.60
FOSL 141018P00105000 P 10/18/14 105.0 5.20 5.40
FOSL 141018P00110000 P 10/18/14 110.0 9.00 10.60
FOSL 141018P00115000 P 10/18/14 115.0 13.60 15.30
FOSL 141018P00120000 P 10/18/14 120.0 17.60 20.90
FOSL 141018P00125000 P 10/18/14 125.0 22.60 26.00
FOSL 141018P00130000 P 10/18/14 130.0 27.60 31.00
FOSL 141220C00060000 C 12/20/14 60.0 39.50 42.60
FOSL 141220C00065000 C 12/20/14 65.0 34.20 37.70
FOSL 141220C00070000 C 12/20/14 70.0 29.60 32.80
FOSL 141220C00075000 C 12/20/14 75.0 24.60 28.00
FOSL 141220C00080000 C 12/20/14 80.0 19.80 23.40
FOSL 141220C00085000 C 12/20/14 85.0 16.30 18.30
FOSL 141220C00090000 C 12/20/14 90.0 12.20 14.20
FOSL 141220C00095000 C 12/20/14 95.0 9.20 10.00
FOSL 141220C00100000 C 12/20/14 100.0 6.30 7.10
FOSL 141220C00105000 C 12/20/14 105.0 4.10 4.70
FOSL 141220C00110000 C 12/20/14 110.0 2.65 3.00
FOSL 141220C00115000 C 12/20/14 115.0 1.50 1.80
FOSL 141220C00120000 C 12/20/14 120.0 0.65 1.25
FOSL 141220C00125000 C 12/20/14 125.0 0.10 1.00
FOSL 141220C00130000 C 12/20/14 130.0 0.10 0.75
FOSL 141220C00135000 C 12/20/14 135.0 0.00 0.50
FOSL 141220C00140000 C 12/20/14 140.0 0.00 0.45
FOSL 141220C00145000 C 12/20/14 145.0 0.00 0.45
FOSL 141220C00150000 C 12/20/14 150.0 0.00 0.25
FOSL 141220C00155000 C 12/20/14 155.0 0.00 0.45
FOSL 141220C00160000 C 12/20/14 160.0 0.00 1.40
FOSL 141220P00060000 P 12/20/14 60.0 0.00 0.45
FOSL 141220P00065000 P 12/20/14 65.0 0.00 0.45
FOSL 141220P00070000 P 12/20/14 70.0 0.00 0.40
FOSL 141220P00075000 P 12/20/14 75.0 0.15 0.65
FOSL 141220P00080000 P 12/20/14 80.0 0.45 0.90
FOSL 141220P00085000 P 12/20/14 85.0 1.00 1.50
FOSL 141220P00090000 P 12/20/14 90.0 1.95 2.45
FOSL 141220P00095000 P 12/20/14 95.0 3.30 3.80
FOSL 141220P00100000 P 12/20/14 100.0 5.30 5.50
FOSL 141220P00105000 P 12/20/14 105.0 7.80 8.90
FOSL 141220P00110000 P 12/20/14 110.0 11.10 12.30
FOSL 141220P00115000 P 12/20/14 115.0 14.50 16.50
FOSL 141220P00120000 P 12/20/14 120.0 18.90 20.90
FOSL 141220P00125000 P 12/20/14 125.0 22.90 26.30
FOSL 141220P00130000 P 12/20/14 130.0 27.80 30.90
FOSL 141220P00135000 P 12/20/14 135.0 32.70 35.90
FOSL 141220P00140000 P 12/20/14 140.0 37.60 40.90
FOSL 141220P00145000 P 12/20/14 145.0 42.60 45.80
FOSL 141220P00150000 P 12/20/14 150.0 47.60 51.00
FOSL 141220P00155000 P 12/20/14 155.0 52.60 56.10
FOSL 141220P00160000 P 12/20/14 160.0 57.60 61.00
FOSL 150117C00045000 C 01/17/15 45.0 54.00 57.60
FOSL 150117C00050000 C 01/17/15 50.0 49.00 52.50
FOSL 150117C00055000 C 01/17/15 55.0 44.20 47.70
FOSL 150117C00060000 C 01/17/15 60.0 39.60 42.70
FOSL 150117C00065000 C 01/17/15 65.0 34.50 37.80
FOSL 150117C00070000 C 01/17/15 70.0 29.80 33.00
FOSL 150117C00075000 C 01/17/15 75.0 24.80 28.30
FOSL 150117C00080000 C 01/17/15 80.0 20.20 23.70
FOSL 150117C00085000 C 01/17/15 85.0 15.90 19.40
FOSL 150117C00090000 C 01/17/15 90.0 12.60 14.60
FOSL 150117C00095000 C 01/17/15 95.0 9.30 10.70
FOSL 150117C00100000 C 01/17/15 100.0 6.50 7.70
FOSL 150117C00105000 C 01/17/15 105.0 4.60 5.30
FOSL 150117C00110000 C 01/17/15 110.0 2.80 3.40
FOSL 150117C00115000 C 01/17/15 115.0 1.75 2.45
FOSL 150117C00120000 C 01/17/15 120.0 1.00 1.60
FOSL 150117C00125000 C 01/17/15 125.0 0.20 1.00
FOSL 150117C00130000 C 01/17/15 130.0 0.00 2.15
FOSL 150117C00135000 C 01/17/15 135.0 0.00 0.65
FOSL 150117C00140000 C 01/17/15 140.0 0.00 1.80
FOSL 150117C00145000 C 01/17/15 145.0 0.00 0.40
FOSL 150117C00150000 C 01/17/15 150.0 0.00 0.45
FOSL 150117C00155000 C 01/17/15 155.0 0.00 0.25
FOSL 150117C00160000 C 01/17/15 160.0 0.00 0.45
FOSL 150117C00165000 C 01/17/15 165.0 0.00 0.25
FOSL 150117C00170000 C 01/17/15 170.0 0.00 0.45
FOSL 150117C00175000 C 01/17/15 175.0 0.00 0.30
FOSL 150117C00180000 C 01/17/15 180.0 0.00 0.45
FOSL 150117C00185000 C 01/17/15 185.0 0.00 0.30
FOSL 150117C00190000 C 01/17/15 190.0 0.00 0.45
FOSL 150117C00195000 C 01/17/15 195.0 0.00 0.45
FOSL 150117P00045000 P 01/17/15 45.0 0.00 0.45
FOSL 150117P00050000 P 01/17/15 50.0 0.00 0.45
FOSL 150117P00055000 P 01/17/15 55.0 0.00 0.50
FOSL 150117P00060000 P 01/17/15 60.0 0.00 1.15
FOSL 150117P00065000 P 01/17/15 65.0 0.00 1.20
FOSL 150117P00070000 P 01/17/15 70.0 0.25 0.60
FOSL 150117P00075000 P 01/17/15 75.0 0.35 0.95
FOSL 150117P00080000 P 01/17/15 80.0 0.80 1.25
FOSL 150117P00085000 P 01/17/15 85.0 1.35 1.95
FOSL 150117P00090000 P 01/17/15 90.0 2.40 2.85
FOSL 150117P00095000 P 01/17/15 95.0 3.70 4.50
FOSL 150117P00100000 P 01/17/15 100.0 5.80 6.30
FOSL 150117P00105000 P 01/17/15 105.0 8.40 8.90
FOSL 150117P00110000 P 01/17/15 110.0 10.60 12.80
FOSL 150117P00115000 P 01/17/15 115.0 14.90 16.90
FOSL 150117P00120000 P 01/17/15 120.0 19.20 21.20
FOSL 150117P00125000 P 01/17/15 125.0 23.10 26.50
FOSL 150117P00130000 P 01/17/15 130.0 27.80 31.20
FOSL 150117P00135000 P 01/17/15 135.0 32.70 36.00
FOSL 150117P00140000 P 01/17/15 140.0 37.60 40.90
FOSL 150117P00145000 P 01/17/15 145.0 42.50 45.60
FOSL 150117P00150000 P 01/17/15 150.0 47.50 50.50
FOSL 150117P00155000 P 01/17/15 155.0 52.50 55.50
FOSL 150117P00160000 P 01/17/15 160.0 57.50 61.00
FOSL 150117P00165000 P 01/17/15 165.0 62.50 65.50
FOSL 150117P00170000 P 01/17/15 170.0 67.50 70.50
FOSL 150117P00175000 P 01/17/15 175.0 72.50 76.10
FOSL 150117P00180000 P 01/17/15 180.0 77.50 81.10
FOSL 150117P00185000 P 01/17/15 185.0 82.50 86.10
FOSL 150117P00190000 P 01/17/15 190.0 87.50 91.10
FOSL 150117P00195000 P 01/17/15 195.0 92.50 96.10
FOSL 150320C00055000 C 03/20/15 55.0 44.50 48.10
FOSL 150320C00060000 C 03/20/15 60.0 39.60 43.20
FOSL 150320C00065000 C 03/20/15 65.0 34.80 38.40
FOSL 150320C00070000 C 03/20/15 70.0 30.30 33.60
FOSL 150320C00075000 C 03/20/15 75.0 25.90 29.00
FOSL 150320C00080000 C 03/20/15 80.0 21.60 24.80
FOSL 150320C00085000 C 03/20/15 85.0 17.50 20.70
FOSL 150320C00090000 C 03/20/15 90.0 13.60 17.00
FOSL 150320C00095000 C 03/20/15 95.0 10.10 13.70
FOSL 150320C00100000 C 03/20/15 100.0 7.30 11.10
FOSL 150320C00105000 C 03/20/15 105.0 6.10 8.40
FOSL 150320C00110000 C 03/20/15 110.0 3.40 6.50
FOSL 150320C00115000 C 03/20/15 115.0 2.05 5.40
FOSL 150320C00120000 C 03/20/15 120.0 1.00 4.40
FOSL 150320C00125000 C 03/20/15 125.0 0.30 3.70
FOSL 150320C00130000 C 03/20/15 130.0 0.00 3.10
FOSL 150320C00135000 C 03/20/15 135.0 0.00 1.30
FOSL 150320C00140000 C 03/20/15 140.0 0.00 2.35
FOSL 150320C00145000 C 03/20/15 145.0 0.00 2.15
FOSL 150320P00055000 P 03/20/15 55.0 0.00 1.80
FOSL 150320P00060000 P 03/20/15 60.0 0.00 0.55
FOSL 150320P00065000 P 03/20/15 65.0 0.00 2.15
FOSL 150320P00070000 P 03/20/15 70.0 0.00 2.45
FOSL 150320P00075000 P 03/20/15 75.0 0.00 2.90
FOSL 150320P00080000 P 03/20/15 80.0 0.25 3.60
FOSL 150320P00085000 P 03/20/15 85.0 1.10 4.50
FOSL 150320P00090000 P 03/20/15 90.0 2.95 5.40
FOSL 150320P00095000 P 03/20/15 95.0 5.20 7.00
FOSL 150320P00100000 P 03/20/15 100.0 7.50 8.00
FOSL 150320P00105000 P 03/20/15 105.0 8.90 12.50
FOSL 150320P00110000 P 03/20/15 110.0 12.10 15.70
FOSL 150320P00115000 P 03/20/15 115.0 15.80 18.50
FOSL 150320P00120000 P 03/20/15 120.0 19.70 23.20
FOSL 150320P00125000 P 03/20/15 125.0 24.00 27.40
FOSL 150320P00130000 P 03/20/15 130.0 28.40 31.90
FOSL 150320P00135000 P 03/20/15 135.0 33.00 36.50
FOSL 150320P00140000 P 03/20/15 140.0 37.80 41.30
FOSL 150320P00145000 P 03/20/15 145.0 42.60 46.00
FOSL 160115C00055000 C 01/15/16 55.0 45.10 49.50
FOSL 160115C00060000 C 01/15/16 60.0 40.60 44.30
FOSL 160115C00065000 C 01/15/16 65.0 36.60 40.00
FOSL 160115C00070000 C 01/15/16 70.0 32.70 36.40
FOSL 160115C00075000 C 01/15/16 75.0 28.30 32.30
FOSL 160115C00080000 C 01/15/16 80.0 24.90 28.70
FOSL 160115C00085000 C 01/15/16 85.0 21.60 25.30
FOSL 160115C00090000 C 01/15/16 90.0 18.60 22.10
FOSL 160115C00095000 C 01/15/16 95.0 15.00 19.00
FOSL 160115C00100000 C 01/15/16 100.0 12.40 16.30
FOSL 160115C00105000 C 01/15/16 105.0 10.00 14.50
FOSL 160115C00110000 C 01/15/16 110.0 8.00 12.40
FOSL 160115C00115000 C 01/15/16 115.0 6.10 10.70
FOSL 160115C00120000 C 01/15/16 120.0 4.70 9.30
FOSL 160115C00125000 C 01/15/16 125.0 3.50 8.00
FOSL 160115C00130000 C 01/15/16 130.0 2.40 6.50
FOSL 160115C00135000 C 01/15/16 135.0 1.70 6.10
FOSL 160115C00140000 C 01/15/16 140.0 1.20 5.50
FOSL 160115C00145000 C 01/15/16 145.0 0.60 5.00
FOSL 160115C00150000 C 01/15/16 150.0 0.00 5.00
FOSL 160115C00155000 C 01/15/16 155.0 0.30 5.00
FOSL 160115C00160000 C 01/15/16 160.0 0.00 5.00
FOSL 160115C00165000 C 01/15/16 165.0 0.00 5.00
FOSL 160115C00170000 C 01/15/16 170.0 0.00 4.70
FOSL 160115P00055000 P 01/15/16 55.0 0.00 1.40
FOSL 160115P00060000 P 01/15/16 60.0 0.00 4.40
FOSL 160115P00065000 P 01/15/16 65.0 0.00 4.90
FOSL 160115P00070000 P 01/15/16 70.0 0.50 5.20
FOSL 160115P00075000 P 01/15/16 75.0 1.50 6.20
FOSL 160115P00080000 P 01/15/16 80.0 4.80 5.70
FOSL 160115P00085000 P 01/15/16 85.0 4.10 8.60
FOSL 160115P00090000 P 01/15/16 90.0 6.00 10.40
FOSL 160115P00095000 P 01/15/16 95.0 8.10 11.90
FOSL 160115P00100000 P 01/15/16 100.0 10.90 15.30
FOSL 160115P00105000 P 01/15/16 105.0 13.10 16.80
FOSL 160115P00110000 P 01/15/16 110.0 16.30 19.80
FOSL 160115P00115000 P 01/15/16 115.0 19.70 23.30
FOSL 160115P00120000 P 01/15/16 120.0 22.90 26.90
FOSL 160115P00125000 P 01/15/16 125.0 27.00 30.80
FOSL 160115P00130000 P 01/15/16 130.0 31.00 34.60
FOSL 160115P00135000 P 01/15/16 135.0 35.10 38.80
FOSL 160115P00140000 P 01/15/16 140.0 39.60 43.90
FOSL 160115P00145000 P 01/15/16 145.0 44.00 48.30
FOSL 160115P00150000 P 01/15/16 150.0 48.60 52.80
FOSL 160115P00155000 P 01/15/16 155.0 53.30 57.50
FOSL 160115P00160000 P 01/15/16 160.0 58.20 62.10
FOSL 160115P00165000 P 01/15/16 165.0 63.30 66.90
FOSL 160115P00170000 P 01/15/16 170.0 67.70 71.70

OPRA data is delayed 15 minutes.