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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 140801C00075000 C 08/01/14 75.0 22.80 25.00
FOSL 140801C00080000 C 08/01/14 80.0 17.40 20.00
FOSL 140801C00085000 C 08/01/14 85.0 12.60 15.70
FOSL 140801C00086000 C 08/01/14 86.0 11.50 14.90
FOSL 140801C00087000 C 08/01/14 87.0 10.60 13.90
FOSL 140801C00088000 C 08/01/14 88.0 9.70 12.60
FOSL 140801C00089000 C 08/01/14 89.0 9.30 11.10
FOSL 140801C00090000 C 08/01/14 90.0 8.60 10.00
FOSL 140801C00091000 C 08/01/14 91.0 7.60 9.00
FOSL 140801C00092000 C 08/01/14 92.0 6.60 8.00
FOSL 140801C00093000 C 08/01/14 93.0 5.60 7.00
FOSL 140801C00094000 C 08/01/14 94.0 4.60 6.00
FOSL 140801C00095000 C 08/01/14 95.0 3.60 5.00
FOSL 140801C00096000 C 08/01/14 96.0 2.65 4.00
FOSL 140801C00097000 C 08/01/14 97.0 1.85 3.00
FOSL 140801C00098000 C 08/01/14 98.0 1.15 2.10
FOSL 140801C00099000 C 08/01/14 99.0 1.00 1.30
FOSL 140801C00100000 C 08/01/14 100.0 0.50 0.75
FOSL 140801C00101000 C 08/01/14 101.0 0.20 0.40
FOSL 140801C00102000 C 08/01/14 102.0 0.10 0.25
FOSL 140801C00103000 C 08/01/14 103.0 0.00 0.30
FOSL 140801C00104000 C 08/01/14 104.0 0.00 0.25
FOSL 140801C00105000 C 08/01/14 105.0 0.00 0.20
FOSL 140801C00106000 C 08/01/14 106.0 0.00 0.20
FOSL 140801C00107000 C 08/01/14 107.0 0.00 0.15
FOSL 140801C00108000 C 08/01/14 108.0 0.00 0.15
FOSL 140801C00109000 C 08/01/14 109.0 0.00 0.15
FOSL 140801C00110000 C 08/01/14 110.0 0.00 0.15
FOSL 140801C00111000 C 08/01/14 111.0 0.00 0.15
FOSL 140801C00112000 C 08/01/14 112.0 0.00 0.15
FOSL 140801C00113000 C 08/01/14 113.0 0.00 0.15
FOSL 140801C00114000 C 08/01/14 114.0 0.00 0.15
FOSL 140801C00115000 C 08/01/14 115.0 0.00 0.15
FOSL 140801C00116000 C 08/01/14 116.0 0.00 0.15
FOSL 140801C00117000 C 08/01/14 117.0 0.00 0.15
FOSL 140801C00118000 C 08/01/14 118.0 0.00 0.15
FOSL 140801C00119000 C 08/01/14 119.0 0.00 0.15
FOSL 140801C00120000 C 08/01/14 120.0 0.00 0.15
FOSL 140801C00121000 C 08/01/14 121.0 0.00 0.15
FOSL 140801C00125000 C 08/01/14 125.0 0.00 0.15
FOSL 140801P00075000 P 08/01/14 75.0 0.00 0.15
FOSL 140801P00080000 P 08/01/14 80.0 0.00 0.15
FOSL 140801P00085000 P 08/01/14 85.0 0.00 0.20
FOSL 140801P00086000 P 08/01/14 86.0 0.00 0.20
FOSL 140801P00087000 P 08/01/14 87.0 0.00 0.20
FOSL 140801P00088000 P 08/01/14 88.0 0.00 0.20
FOSL 140801P00089000 P 08/01/14 89.0 0.00 0.15
FOSL 140801P00090000 P 08/01/14 90.0 0.00 0.20
FOSL 140801P00091000 P 08/01/14 91.0 0.00 0.20
FOSL 140801P00092000 P 08/01/14 92.0 0.00 0.15
FOSL 140801P00093000 P 08/01/14 93.0 0.00 0.15
FOSL 140801P00094000 P 08/01/14 94.0 0.00 0.20
FOSL 140801P00095000 P 08/01/14 95.0 0.00 0.25
FOSL 140801P00096000 P 08/01/14 96.0 0.00 0.20
FOSL 140801P00097000 P 08/01/14 97.0 0.05 0.30
FOSL 140801P00098000 P 08/01/14 98.0 0.15 0.30
FOSL 140801P00099000 P 08/01/14 99.0 0.35 0.55
FOSL 140801P00100000 P 08/01/14 100.0 0.80 0.95
FOSL 140801P00101000 P 08/01/14 101.0 1.45 2.10
FOSL 140801P00102000 P 08/01/14 102.0 1.75 3.50
FOSL 140801P00103000 P 08/01/14 103.0 2.45 4.50
FOSL 140801P00104000 P 08/01/14 104.0 3.30 5.50
FOSL 140801P00105000 P 08/01/14 105.0 4.30 6.60
FOSL 140801P00106000 P 08/01/14 106.0 5.20 7.50
FOSL 140801P00107000 P 08/01/14 107.0 6.20 8.40
FOSL 140801P00108000 P 08/01/14 108.0 7.20 9.40
FOSL 140801P00109000 P 08/01/14 109.0 8.20 10.40
FOSL 140801P00110000 P 08/01/14 110.0 9.30 11.40
FOSL 140801P00111000 P 08/01/14 111.0 10.10 12.70
FOSL 140801P00112000 P 08/01/14 112.0 11.20 14.20
FOSL 140801P00113000 P 08/01/14 113.0 12.20 15.40
FOSL 140801P00114000 P 08/01/14 114.0 13.20 16.60
FOSL 140801P00115000 P 08/01/14 115.0 13.50 17.10
FOSL 140801P00116000 P 08/01/14 116.0 14.50 18.10
FOSL 140801P00117000 P 08/01/14 117.0 15.50 19.10
FOSL 140801P00118000 P 08/01/14 118.0 16.50 20.30
FOSL 140801P00119000 P 08/01/14 119.0 17.50 21.30
FOSL 140801P00120000 P 08/01/14 120.0 18.60 22.50
FOSL 140801P00121000 P 08/01/14 121.0 19.50 23.40
FOSL 140801P00125000 P 08/01/14 125.0 23.60 27.00
FOSL 140816C00060000 C 08/16/14 60.0 37.50 41.30
FOSL 140816C00065000 C 08/16/14 65.0 32.10 36.50
FOSL 140816C00070000 C 08/16/14 70.0 27.40 31.30
FOSL 140816C00075000 C 08/16/14 75.0 23.30 26.30
FOSL 140816C00080000 C 08/16/14 80.0 18.40 21.20
FOSL 140816C00084000 C 08/16/14 84.0 14.50 17.10
FOSL 140816C00085000 C 08/16/14 85.0 13.40 16.80
FOSL 140816C00086000 C 08/16/14 86.0 12.60 15.10
FOSL 140816C00089000 C 08/16/14 89.0 10.00 12.40
FOSL 140816C00090000 C 08/16/14 90.0 9.10 11.50
FOSL 140816C00091000 C 08/16/14 91.0 8.40 10.70
FOSL 140816C00094000 C 08/16/14 94.0 7.40 7.80
FOSL 140816C00095000 C 08/16/14 95.0 6.80 7.10
FOSL 140816C00096000 C 08/16/14 96.0 6.10 6.40
FOSL 140816C00099000 C 08/16/14 99.0 4.40 4.60
FOSL 140816C00100000 C 08/16/14 100.0 3.90 4.10
FOSL 140816C00101000 C 08/16/14 101.0 3.40 3.60
FOSL 140816C00102000 C 08/16/14 102.0 2.95 3.20
FOSL 140816C00103000 C 08/16/14 103.0 2.65 2.80
FOSL 140816C00104000 C 08/16/14 104.0 2.20 2.40
FOSL 140816C00105000 C 08/16/14 105.0 1.90 2.10
FOSL 140816C00106000 C 08/16/14 106.0 1.65 1.80
FOSL 140816C00107000 C 08/16/14 107.0 1.30 1.55
FOSL 140816C00108000 C 08/16/14 108.0 1.10 1.30
FOSL 140816C00109000 C 08/16/14 109.0 1.00 1.10
FOSL 140816C00110000 C 08/16/14 110.0 0.55 1.10
FOSL 140816C00115000 C 08/16/14 115.0 0.20 0.60
FOSL 140816C00120000 C 08/16/14 120.0 0.00 0.25
FOSL 140816C00125000 C 08/16/14 125.0 0.00 0.20
FOSL 140816C00130000 C 08/16/14 130.0 0.00 0.20
FOSL 140816C00135000 C 08/16/14 135.0 0.00 0.15
FOSL 140816C00140000 C 08/16/14 140.0 0.00 0.20
FOSL 140816C00145000 C 08/16/14 145.0 0.00 0.20
FOSL 140816C00150000 C 08/16/14 150.0 0.00 0.20
FOSL 140816P00060000 P 08/16/14 60.0 0.00 0.20
FOSL 140816P00065000 P 08/16/14 65.0 0.00 0.20
FOSL 140816P00070000 P 08/16/14 70.0 0.00 0.15
FOSL 140816P00075000 P 08/16/14 75.0 0.00 0.20
FOSL 140816P00080000 P 08/16/14 80.0 0.00 0.20
FOSL 140816P00084000 P 08/16/14 84.0 0.10 0.40
FOSL 140816P00085000 P 08/16/14 85.0 0.25 0.50
FOSL 140816P00086000 P 08/16/14 86.0 0.25 0.55
FOSL 140816P00089000 P 08/16/14 89.0 0.60 0.95
FOSL 140816P00090000 P 08/16/14 90.0 0.85 1.10
FOSL 140816P00091000 P 08/16/14 91.0 1.05 1.35
FOSL 140816P00094000 P 08/16/14 94.0 1.75 2.05
FOSL 140816P00095000 P 08/16/14 95.0 2.05 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 4.10 4.50
FOSL 140816P00101000 P 08/16/14 101.0 4.60 5.10
FOSL 140816P00102000 P 08/16/14 102.0 5.20 5.70
FOSL 140816P00103000 P 08/16/14 103.0 5.80 6.30
FOSL 140816P00104000 P 08/16/14 104.0 6.40 7.00
FOSL 140816P00105000 P 08/16/14 105.0 7.10 7.70
FOSL 140816P00106000 P 08/16/14 106.0 7.80 8.40
FOSL 140816P00107000 P 08/16/14 107.0 8.50 9.60
FOSL 140816P00108000 P 08/16/14 108.0 8.90 10.40
FOSL 140816P00109000 P 08/16/14 109.0 9.40 11.90
FOSL 140816P00110000 P 08/16/14 110.0 10.40 12.80
FOSL 140816P00115000 P 08/16/14 115.0 14.50 16.90
FOSL 140816P00120000 P 08/16/14 120.0 19.50 21.90
FOSL 140816P00125000 P 08/16/14 125.0 23.60 26.70
FOSL 140816P00130000 P 08/16/14 130.0 28.50 31.70
FOSL 140816P00135000 P 08/16/14 135.0 33.50 37.70
FOSL 140816P00140000 P 08/16/14 140.0 38.50 42.50
FOSL 140816P00145000 P 08/16/14 145.0 43.50 47.60
FOSL 140816P00150000 P 08/16/14 150.0 48.60 52.70
FOSL 140920C00060000 C 09/20/14 60.0 37.40 41.40
FOSL 140920C00065000 C 09/20/14 65.0 33.10 36.60
FOSL 140920C00070000 C 09/20/14 70.0 28.40 31.50
FOSL 140920C00075000 C 09/20/14 75.0 23.20 26.00
FOSL 140920C00080000 C 09/20/14 80.0 18.30 21.70
FOSL 140920C00085000 C 09/20/14 85.0 14.00 17.20
FOSL 140920C00090000 C 09/20/14 90.0 9.70 12.60
FOSL 140920C00095000 C 09/20/14 95.0 7.40 7.70
FOSL 140920C00100000 C 09/20/14 100.0 4.60 4.80
FOSL 140920C00105000 C 09/20/14 105.0 2.50 2.75
FOSL 140920C00110000 C 09/20/14 110.0 1.30 1.45
FOSL 140920C00115000 C 09/20/14 115.0 0.50 0.80
FOSL 140920C00120000 C 09/20/14 120.0 0.25 0.40
FOSL 140920C00125000 C 09/20/14 125.0 0.10 0.25
FOSL 140920C00130000 C 09/20/14 130.0 0.00 0.20
FOSL 140920C00135000 C 09/20/14 135.0 0.00 0.20
FOSL 140920C00140000 C 09/20/14 140.0 0.00 0.20
FOSL 140920C00145000 C 09/20/14 145.0 0.00 0.20
FOSL 140920C00150000 C 09/20/14 150.0 0.00 0.25
FOSL 140920C00155000 C 09/20/14 155.0 0.00 0.20
FOSL 140920C00160000 C 09/20/14 160.0 0.00 0.15
FOSL 140920C00165000 C 09/20/14 165.0 0.00 0.15
FOSL 140920C00170000 C 09/20/14 170.0 0.00 0.15
FOSL 140920P00060000 P 09/20/14 60.0 0.00 0.25
FOSL 140920P00065000 P 09/20/14 65.0 0.00 0.20
FOSL 140920P00070000 P 09/20/14 70.0 0.00 0.20
FOSL 140920P00075000 P 09/20/14 75.0 0.10 0.25
FOSL 140920P00080000 P 09/20/14 80.0 0.20 0.40
FOSL 140920P00085000 P 09/20/14 85.0 0.50 0.75
FOSL 140920P00090000 P 09/20/14 90.0 1.35 1.50
FOSL 140920P00095000 P 09/20/14 95.0 2.65 2.95
FOSL 140920P00100000 P 09/20/14 100.0 4.70 5.20
FOSL 140920P00105000 P 09/20/14 105.0 7.70 8.30
FOSL 140920P00110000 P 09/20/14 110.0 10.90 12.80
FOSL 140920P00115000 P 09/20/14 115.0 15.00 17.70
FOSL 140920P00120000 P 09/20/14 120.0 18.80 22.10
FOSL 140920P00125000 P 09/20/14 125.0 24.40 27.10
FOSL 140920P00130000 P 09/20/14 130.0 28.60 32.00
FOSL 140920P00135000 P 09/20/14 135.0 33.70 37.60
FOSL 140920P00140000 P 09/20/14 140.0 38.50 42.70
FOSL 140920P00145000 P 09/20/14 145.0 43.60 47.70
FOSL 140920P00150000 P 09/20/14 150.0 48.50 52.70
FOSL 140920P00155000 P 09/20/14 155.0 53.60 57.70
FOSL 140920P00160000 P 09/20/14 160.0 58.60 62.70
FOSL 140920P00165000 P 09/20/14 165.0 63.50 67.70
FOSL 140920P00170000 P 09/20/14 170.0 68.50 72.70
FOSL 141220C00060000 C 12/20/14 60.0 37.70 41.80
FOSL 141220C00065000 C 12/20/14 65.0 33.00 36.80
FOSL 141220C00070000 C 12/20/14 70.0 28.20 32.00
FOSL 141220C00075000 C 12/20/14 75.0 23.50 27.40
FOSL 141220C00080000 C 12/20/14 80.0 18.90 22.60
FOSL 141220C00085000 C 12/20/14 85.0 14.80 18.40
FOSL 141220C00090000 C 12/20/14 90.0 11.00 15.20
FOSL 141220C00095000 C 12/20/14 95.0 9.80 11.20
FOSL 141220C00100000 C 12/20/14 100.0 7.00 7.60
FOSL 141220C00105000 C 12/20/14 105.0 5.00 5.30
FOSL 141220C00110000 C 12/20/14 110.0 3.00 3.60
FOSL 141220C00115000 C 12/20/14 115.0 1.90 2.35
FOSL 141220C00120000 C 12/20/14 120.0 1.25 1.55
FOSL 141220C00125000 C 12/20/14 125.0 0.65 1.05
FOSL 141220C00130000 C 12/20/14 130.0 0.35 0.90
FOSL 141220C00135000 C 12/20/14 135.0 0.05 0.70
FOSL 141220C00140000 C 12/20/14 140.0 0.05 0.60
FOSL 141220C00145000 C 12/20/14 145.0 0.00 0.40
FOSL 141220C00150000 C 12/20/14 150.0 0.00 0.35
FOSL 141220C00155000 C 12/20/14 155.0 0.00 0.30
FOSL 141220C00160000 C 12/20/14 160.0 0.00 0.30
FOSL 141220P00060000 P 12/20/14 60.0 0.00 0.70
FOSL 141220P00065000 P 12/20/14 65.0 0.05 0.80
FOSL 141220P00070000 P 12/20/14 70.0 0.15 1.05
FOSL 141220P00075000 P 12/20/14 75.0 0.55 1.45
FOSL 141220P00080000 P 12/20/14 80.0 1.10 1.45
FOSL 141220P00085000 P 12/20/14 85.0 1.95 2.30
FOSL 141220P00090000 P 12/20/14 90.0 3.20 3.60
FOSL 141220P00095000 P 12/20/14 95.0 5.00 5.30
FOSL 141220P00100000 P 12/20/14 100.0 7.20 8.10
FOSL 141220P00105000 P 12/20/14 105.0 10.00 11.10
FOSL 141220P00110000 P 12/20/14 110.0 13.40 15.40
FOSL 141220P00115000 P 12/20/14 115.0 16.00 19.60
FOSL 141220P00120000 P 12/20/14 120.0 19.90 23.90
FOSL 141220P00125000 P 12/20/14 125.0 24.90 28.50
FOSL 141220P00130000 P 12/20/14 130.0 29.10 33.00
FOSL 141220P00135000 P 12/20/14 135.0 33.90 37.80
FOSL 141220P00140000 P 12/20/14 140.0 38.70 42.70
FOSL 141220P00145000 P 12/20/14 145.0 43.70 47.80
FOSL 141220P00150000 P 12/20/14 150.0 48.60 52.70
FOSL 141220P00155000 P 12/20/14 155.0 53.60 57.70
FOSL 141220P00160000 P 12/20/14 160.0 58.60 62.70
FOSL 150117C00045000 C 01/17/15 45.0 52.80 56.30
FOSL 150117C00050000 C 01/17/15 50.0 47.80 51.60
FOSL 150117C00055000 C 01/17/15 55.0 42.90 46.20
FOSL 150117C00060000 C 01/17/15 60.0 38.00 41.80
FOSL 150117C00065000 C 01/17/15 65.0 33.20 36.80
FOSL 150117C00070000 C 01/17/15 70.0 28.40 32.20
FOSL 150117C00075000 C 01/17/15 75.0 23.80 27.60
FOSL 150117C00080000 C 01/17/15 80.0 19.30 23.20
FOSL 150117C00085000 C 01/17/15 85.0 15.90 19.20
FOSL 150117C00090000 C 01/17/15 90.0 13.10 15.50
FOSL 150117C00095000 C 01/17/15 95.0 10.00 11.90
FOSL 150117C00100000 C 01/17/15 100.0 7.20 8.50
FOSL 150117C00105000 C 01/17/15 105.0 5.10 6.30
FOSL 150117C00110000 C 01/17/15 110.0 3.40 4.80
FOSL 150117C00115000 C 01/17/15 115.0 2.30 3.20
FOSL 150117C00120000 C 01/17/15 120.0 1.45 2.25
FOSL 150117C00125000 C 01/17/15 125.0 0.85 1.60
FOSL 150117C00130000 C 01/17/15 130.0 0.35 1.20
FOSL 150117C00135000 C 01/17/15 135.0 0.00 1.20
FOSL 150117C00140000 C 01/17/15 140.0 0.10 0.70
FOSL 150117C00145000 C 01/17/15 145.0 0.00 0.55
FOSL 150117C00150000 C 01/17/15 150.0 0.00 0.35
FOSL 150117C00155000 C 01/17/15 155.0 0.00 0.55
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 0.25
FOSL 150117C00175000 C 01/17/15 175.0 0.00 0.25
FOSL 150117C00180000 C 01/17/15 180.0 0.00 0.25
FOSL 150117C00185000 C 01/17/15 185.0 0.00 0.25
FOSL 150117C00190000 C 01/17/15 190.0 0.00 0.25
FOSL 150117C00195000 C 01/17/15 195.0 0.00 0.25
FOSL 150117P00045000 P 01/17/15 45.0 0.00 0.40
FOSL 150117P00050000 P 01/17/15 50.0 0.00 0.45
FOSL 150117P00055000 P 01/17/15 55.0 0.00 0.75
FOSL 150117P00060000 P 01/17/15 60.0 0.00 0.85
FOSL 150117P00065000 P 01/17/15 65.0 0.10 0.80
FOSL 150117P00070000 P 01/17/15 70.0 0.35 0.95
FOSL 150117P00075000 P 01/17/15 75.0 0.65 1.65
FOSL 150117P00080000 P 01/17/15 80.0 1.10 2.35
FOSL 150117P00085000 P 01/17/15 85.0 2.20 3.40
FOSL 150117P00090000 P 01/17/15 90.0 3.30 4.80
FOSL 150117P00095000 P 01/17/15 95.0 5.30 6.10
FOSL 150117P00100000 P 01/17/15 100.0 7.70 8.60
FOSL 150117P00105000 P 01/17/15 105.0 10.50 11.70
FOSL 150117P00110000 P 01/17/15 110.0 13.60 16.30
FOSL 150117P00115000 P 01/17/15 115.0 16.00 20.00
FOSL 150117P00120000 P 01/17/15 120.0 20.20 24.20
FOSL 150117P00125000 P 01/17/15 125.0 24.60 28.60
FOSL 150117P00130000 P 01/17/15 130.0 29.20 33.20
FOSL 150117P00135000 P 01/17/15 135.0 34.10 38.00
FOSL 150117P00140000 P 01/17/15 140.0 38.80 42.90
FOSL 150117P00145000 P 01/17/15 145.0 43.70 47.70
FOSL 150117P00150000 P 01/17/15 150.0 48.70 52.80
FOSL 150117P00155000 P 01/17/15 155.0 53.60 57.70
FOSL 150117P00160000 P 01/17/15 160.0 58.60 62.70
FOSL 150117P00165000 P 01/17/15 165.0 63.60 67.70
FOSL 150117P00170000 P 01/17/15 170.0 68.60 72.70
FOSL 150117P00175000 P 01/17/15 175.0 74.10 77.60
FOSL 150117P00180000 P 01/17/15 180.0 79.10 82.60
FOSL 150117P00185000 P 01/17/15 185.0 83.50 87.70
FOSL 150117P00190000 P 01/17/15 190.0 89.10 92.60
FOSL 150117P00195000 P 01/17/15 195.0 94.10 97.60
FOSL 150320C00055000 C 03/20/15 55.0 43.10 46.90
FOSL 150320C00060000 C 03/20/15 60.0 38.30 42.10
FOSL 150320C00065000 C 03/20/15 65.0 33.60 37.30
FOSL 150320C00070000 C 03/20/15 70.0 29.10 32.80
FOSL 150320C00075000 C 03/20/15 75.0 24.70 28.50
FOSL 150320C00080000 C 03/20/15 80.0 20.50 24.40
FOSL 150320C00085000 C 03/20/15 85.0 16.60 20.60
FOSL 150320C00090000 C 03/20/15 90.0 14.30 17.30
FOSL 150320C00095000 C 03/20/15 95.0 11.40 13.80
FOSL 150320C00100000 C 03/20/15 100.0 8.70 10.20
FOSL 150320C00105000 C 03/20/15 105.0 6.50 8.20
FOSL 150320C00110000 C 03/20/15 110.0 4.70 7.20
FOSL 150320C00115000 C 03/20/15 115.0 3.50 5.20
FOSL 150320C00120000 C 03/20/15 120.0 2.45 3.90
FOSL 150320C00125000 C 03/20/15 125.0 1.90 2.80
FOSL 150320C00130000 C 03/20/15 130.0 1.35 2.20
FOSL 150320C00135000 C 03/20/15 135.0 0.85 1.65
FOSL 150320C00140000 C 03/20/15 140.0 0.60 1.30
FOSL 150320C00145000 C 03/20/15 145.0 0.35 0.95
FOSL 150320P00055000 P 03/20/15 55.0 0.00 0.85
FOSL 150320P00060000 P 03/20/15 60.0 0.15 1.00
FOSL 150320P00065000 P 03/20/15 65.0 0.30 1.20
FOSL 150320P00070000 P 03/20/15 70.0 0.90 1.50
FOSL 150320P00075000 P 03/20/15 75.0 1.25 2.50
FOSL 150320P00080000 P 03/20/15 80.0 2.35 3.10
FOSL 150320P00085000 P 03/20/15 85.0 3.40 4.30
FOSL 150320P00090000 P 03/20/15 90.0 4.80 6.70
FOSL 150320P00095000 P 03/20/15 95.0 6.70 8.70
FOSL 150320P00100000 P 03/20/15 100.0 9.00 10.20
FOSL 150320P00105000 P 03/20/15 105.0 11.80 13.60
FOSL 150320P00110000 P 03/20/15 110.0 15.00 17.10
FOSL 150320P00115000 P 03/20/15 115.0 18.50 21.40
FOSL 150320P00120000 P 03/20/15 120.0 21.30 24.70
FOSL 150320P00125000 P 03/20/15 125.0 25.50 28.80
FOSL 150320P00130000 P 03/20/15 130.0 29.90 33.90
FOSL 150320P00135000 P 03/20/15 135.0 34.50 38.50
FOSL 150320P00140000 P 03/20/15 140.0 39.20 43.10
FOSL 150320P00145000 P 03/20/15 145.0 44.00 47.90
FOSL 160115C00055000 C 01/15/16 55.0 44.70 48.90
FOSL 160115C00060000 C 01/15/16 60.0 40.20 44.40
FOSL 160115C00065000 C 01/15/16 65.0 36.00 40.20
FOSL 160115C00070000 C 01/15/16 70.0 31.60 36.20
FOSL 160115C00075000 C 01/15/16 75.0 27.80 32.40
FOSL 160115C00080000 C 01/15/16 80.0 24.50 28.90
FOSL 160115C00085000 C 01/15/16 85.0 21.00 25.50
FOSL 160115C00090000 C 01/15/16 90.0 18.10 22.60
FOSL 160115C00095000 C 01/15/16 95.0 15.20 19.80
FOSL 160115C00100000 C 01/15/16 100.0 12.90 17.40
FOSL 160115C00105000 C 01/15/16 105.0 11.00 15.10
FOSL 160115C00110000 C 01/15/16 110.0 9.20 13.10
FOSL 160115C00115000 C 01/15/16 115.0 7.10 11.70
FOSL 160115C00120000 C 01/15/16 120.0 5.70 10.30
FOSL 160115C00125000 C 01/15/16 125.0 4.30 8.80
FOSL 160115C00130000 C 01/15/16 130.0 4.60 7.80
FOSL 160115C00135000 C 01/15/16 135.0 2.35 6.80
FOSL 160115C00140000 C 01/15/16 140.0 2.10 5.80
FOSL 160115C00145000 C 01/15/16 145.0 1.40 4.90
FOSL 160115C00150000 C 01/15/16 150.0 0.80 4.10
FOSL 160115C00155000 C 01/15/16 155.0 0.70 3.40
FOSL 160115C00160000 C 01/15/16 160.0 0.40 3.00
FOSL 160115C00165000 C 01/15/16 165.0 0.00 2.70
FOSL 160115C00170000 C 01/15/16 170.0 0.00 2.35
FOSL 160115P00055000 P 01/15/16 55.0 0.15 1.45
FOSL 160115P00060000 P 01/15/16 60.0 0.45 1.80
FOSL 160115P00065000 P 01/15/16 65.0 1.15 3.70
FOSL 160115P00070000 P 01/15/16 70.0 1.30 5.70
FOSL 160115P00075000 P 01/15/16 75.0 3.30 5.90
FOSL 160115P00080000 P 01/15/16 80.0 5.50 7.00
FOSL 160115P00085000 P 01/15/16 85.0 6.40 8.90
FOSL 160115P00090000 P 01/15/16 90.0 7.70 11.70
FOSL 160115P00095000 P 01/15/16 95.0 10.60 13.40
FOSL 160115P00100000 P 01/15/16 100.0 12.40 16.20
FOSL 160115P00105000 P 01/15/16 105.0 14.90 19.20
FOSL 160115P00110000 P 01/15/16 110.0 18.40 22.10
FOSL 160115P00115000 P 01/15/16 115.0 21.60 25.50
FOSL 160115P00120000 P 01/15/16 120.0 25.20 29.20
FOSL 160115P00125000 P 01/15/16 125.0 28.50 32.90
FOSL 160115P00130000 P 01/15/16 130.0 32.40 36.80
FOSL 160115P00135000 P 01/15/16 135.0 36.90 40.90
FOSL 160115P00140000 P 01/15/16 140.0 41.00 45.10
FOSL 160115P00145000 P 01/15/16 145.0 45.30 49.90
FOSL 160115P00150000 P 01/15/16 150.0 49.80 54.40
FOSL 160115P00155000 P 01/15/16 155.0 54.40 58.50
FOSL 160115P00160000 P 01/15/16 160.0 59.10 63.40
FOSL 160115P00165000 P 01/15/16 165.0 64.00 68.30
FOSL 160115P00170000 P 01/15/16 170.0 68.70 73.20

OPRA data is delayed 15 minutes.