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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 140920C00060000 C 09/20/14 60.0 36.90 39.50
FOSL 140920C00065000 C 09/20/14 65.0 31.90 33.40
FOSL 140920C00070000 C 09/20/14 70.0 26.90 28.40
FOSL 140920C00074500 C 09/20/14 74.5 22.20 23.90
FOSL 140920C00075000 C 09/20/14 75.0 21.90 23.40
FOSL 140920C00076000 C 09/20/14 76.0 20.80 22.40
FOSL 140920C00079000 C 09/20/14 79.0 17.90 19.40
FOSL 140920C00080000 C 09/20/14 80.0 16.90 18.40
FOSL 140920C00081000 C 09/20/14 81.0 15.70 16.70
FOSL 140920C00084000 C 09/20/14 84.0 12.90 13.80
FOSL 140920C00085000 C 09/20/14 85.0 11.90 12.80
FOSL 140920C00086000 C 09/20/14 86.0 10.90 11.80
FOSL 140920C00089000 C 09/20/14 89.0 7.90 8.70
FOSL 140920C00090000 C 09/20/14 90.0 6.90 7.70
FOSL 140920C00091000 C 09/20/14 91.0 6.00 6.70
FOSL 140920C00092000 C 09/20/14 92.0 5.00 5.70
FOSL 140920C00093000 C 09/20/14 93.0 3.90 4.70
FOSL 140920C00094000 C 09/20/14 94.0 2.95 3.70
FOSL 140920C00095000 C 09/20/14 95.0 1.95 4.10
FOSL 140920C00096000 C 09/20/14 96.0 0.95 1.70
FOSL 140920C00097000 C 09/20/14 97.0 0.10 0.65
FOSL 140920C00098000 C 09/20/14 98.0 0.00 0.35
FOSL 140920C00099000 C 09/20/14 99.0 0.00 0.25
FOSL 140920C00100000 C 09/20/14 100.0 0.00 0.20
FOSL 140920C00101000 C 09/20/14 101.0 0.00 0.20
FOSL 140920C00102000 C 09/20/14 102.0 0.00 0.25
FOSL 140920C00103000 C 09/20/14 103.0 0.00 0.25
FOSL 140920C00104000 C 09/20/14 104.0 0.00 0.25
FOSL 140920C00105000 C 09/20/14 105.0 0.00 0.25
FOSL 140920C00106000 C 09/20/14 106.0 0.00 0.20
FOSL 140920C00107000 C 09/20/14 107.0 0.00 0.20
FOSL 140920C00108000 C 09/20/14 108.0 0.00 0.25
FOSL 140920C00109000 C 09/20/14 109.0 0.00 0.25
FOSL 140920C00110000 C 09/20/14 110.0 0.00 0.15
FOSL 140920C00111000 C 09/20/14 111.0 0.00 0.25
FOSL 140920C00112000 C 09/20/14 112.0 0.00 0.25
FOSL 140920C00113000 C 09/20/14 113.0 0.00 0.25
FOSL 140920C00114000 C 09/20/14 114.0 0.00 0.20
FOSL 140920C00115000 C 09/20/14 115.0 0.00 0.20
FOSL 140920C00116000 C 09/20/14 116.0 0.00 0.20
FOSL 140920C00117000 C 09/20/14 117.0 0.00 0.25
FOSL 140920C00118000 C 09/20/14 118.0 0.00 0.25
FOSL 140920C00119000 C 09/20/14 119.0 0.00 0.25
FOSL 140920C00120000 C 09/20/14 120.0 0.00 0.05
FOSL 140920C00121000 C 09/20/14 121.0 0.00 0.25
FOSL 140920C00122000 C 09/20/14 122.0 0.00 0.25
FOSL 140920C00123000 C 09/20/14 123.0 0.00 0.20
FOSL 140920C00125000 C 09/20/14 125.0 0.00 0.20
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 0.25
FOSL 140920C00145000 C 09/20/14 145.0 0.00 0.20
FOSL 140920C00150000 C 09/20/14 150.0 0.00 0.20
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 0.20
FOSL 140920P00060000 P 09/20/14 60.0 0.00 0.20
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 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 0.20
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 0.00 0.25
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 0.00 0.05
FOSL 140920P00091000 P 09/20/14 91.0 0.00 0.25
FOSL 140920P00092000 P 09/20/14 92.0 0.00 0.25
FOSL 140920P00093000 P 09/20/14 93.0 0.00 0.25
FOSL 140920P00094000 P 09/20/14 94.0 0.00 0.25
FOSL 140920P00095000 P 09/20/14 95.0 0.00 0.20
FOSL 140920P00096000 P 09/20/14 96.0 0.00 0.15
FOSL 140920P00097000 P 09/20/14 97.0 0.00 0.30
FOSL 140920P00098000 P 09/20/14 98.0 0.35 1.00
FOSL 140920P00099000 P 09/20/14 99.0 1.30 2.00
FOSL 140920P00100000 P 09/20/14 100.0 2.40 2.80
FOSL 140920P00101000 P 09/20/14 101.0 3.30 3.90
FOSL 140920P00102000 P 09/20/14 102.0 4.30 4.90
FOSL 140920P00103000 P 09/20/14 103.0 4.70 6.00
FOSL 140920P00104000 P 09/20/14 104.0 5.80 6.90
FOSL 140920P00105000 P 09/20/14 105.0 6.80 8.10
FOSL 140920P00106000 P 09/20/14 106.0 6.90 9.10
FOSL 140920P00107000 P 09/20/14 107.0 7.90 10.10
FOSL 140920P00108000 P 09/20/14 108.0 8.90 11.10
FOSL 140920P00109000 P 09/20/14 109.0 9.90 12.10
FOSL 140920P00110000 P 09/20/14 110.0 10.90 13.10
FOSL 140920P00111000 P 09/20/14 111.0 11.80 14.10
FOSL 140920P00112000 P 09/20/14 112.0 12.80 15.10
FOSL 140920P00113000 P 09/20/14 113.0 13.80 16.10
FOSL 140920P00114000 P 09/20/14 114.0 14.50 17.30
FOSL 140920P00115000 P 09/20/14 115.0 15.50 18.10
FOSL 140920P00116000 P 09/20/14 116.0 16.50 19.50
FOSL 140920P00117000 P 09/20/14 117.0 17.50 20.10
FOSL 140920P00118000 P 09/20/14 118.0 18.50 21.50
FOSL 140920P00119000 P 09/20/14 119.0 19.80 22.40
FOSL 140920P00120000 P 09/20/14 120.0 20.50 23.10
FOSL 140920P00121000 P 09/20/14 121.0 21.80 24.50
FOSL 140920P00122000 P 09/20/14 122.0 22.80 25.30
FOSL 140920P00123000 P 09/20/14 123.0 23.80 26.20
FOSL 140920P00125000 P 09/20/14 125.0 25.40 28.20
FOSL 140920P00130000 P 09/20/14 130.0 30.50 33.10
FOSL 140920P00135000 P 09/20/14 135.0 35.50 38.10
FOSL 140920P00140000 P 09/20/14 140.0 40.80 43.30
FOSL 140920P00145000 P 09/20/14 145.0 45.80 48.30
FOSL 140920P00150000 P 09/20/14 150.0 50.50 53.50
FOSL 140920P00155000 P 09/20/14 155.0 55.50 58.20
FOSL 140920P00160000 P 09/20/14 160.0 60.40 63.20
FOSL 140920P00165000 P 09/20/14 165.0 65.50 68.20
FOSL 140920P00170000 P 09/20/14 170.0 70.40 73.30
FOSL 140926C00070000 C 09/26/14 70.0 27.00 29.50
FOSL 140926C00075000 C 09/26/14 75.0 22.00 24.60
FOSL 140926C00080000 C 09/26/14 80.0 17.00 19.60
FOSL 140926C00084000 C 09/26/14 84.0 13.00 15.00
FOSL 140926C00085000 C 09/26/14 85.0 12.00 14.60
FOSL 140926C00086000 C 09/26/14 86.0 11.00 13.30
FOSL 140926C00087000 C 09/26/14 87.0 10.00 12.30
FOSL 140926C00088000 C 09/26/14 88.0 9.00 11.30
FOSL 140926C00089000 C 09/26/14 89.0 8.00 10.20
FOSL 140926C00090000 C 09/26/14 90.0 6.90 9.20
FOSL 140926C00091000 C 09/26/14 91.0 6.10 8.20
FOSL 140926C00092000 C 09/26/14 92.0 5.10 7.60
FOSL 140926C00093000 C 09/26/14 93.0 4.20 6.20
FOSL 140926C00094000 C 09/26/14 94.0 3.30 5.30
FOSL 140926C00095000 C 09/26/14 95.0 2.50 3.00
FOSL 140926C00096000 C 09/26/14 96.0 1.80 2.20
FOSL 140926C00097000 C 09/26/14 97.0 1.25 1.55
FOSL 140926C00098000 C 09/26/14 98.0 0.80 1.05
FOSL 140926C00099000 C 09/26/14 99.0 0.50 0.70
FOSL 140926C00100000 C 09/26/14 100.0 0.30 0.45
FOSL 140926C00101000 C 09/26/14 101.0 0.15 0.40
FOSL 140926C00102000 C 09/26/14 102.0 0.10 0.25
FOSL 140926C00103000 C 09/26/14 103.0 0.05 0.30
FOSL 140926C00104000 C 09/26/14 104.0 0.00 0.25
FOSL 140926C00105000 C 09/26/14 105.0 0.00 0.25
FOSL 140926C00106000 C 09/26/14 106.0 0.00 0.30
FOSL 140926C00107000 C 09/26/14 107.0 0.00 0.25
FOSL 140926C00108000 C 09/26/14 108.0 0.00 0.25
FOSL 140926C00109000 C 09/26/14 109.0 0.00 0.25
FOSL 140926C00110000 C 09/26/14 110.0 0.00 0.25
FOSL 140926C00111000 C 09/26/14 111.0 0.00 0.25
FOSL 140926C00112000 C 09/26/14 112.0 0.00 0.25
FOSL 140926C00113000 C 09/26/14 113.0 0.00 0.25
FOSL 140926C00114000 C 09/26/14 114.0 0.00 0.25
FOSL 140926C00115000 C 09/26/14 115.0 0.00 0.25
FOSL 140926C00120000 C 09/26/14 120.0 0.00 0.20
FOSL 140926C00125000 C 09/26/14 125.0 0.00 0.20
FOSL 140926P00070000 P 09/26/14 70.0 0.00 0.25
FOSL 140926P00075000 P 09/26/14 75.0 0.00 0.25
FOSL 140926P00080000 P 09/26/14 80.0 0.00 0.25
FOSL 140926P00084000 P 09/26/14 84.0 0.00 0.25
FOSL 140926P00085000 P 09/26/14 85.0 0.00 0.25
FOSL 140926P00086000 P 09/26/14 86.0 0.00 0.25
FOSL 140926P00087000 P 09/26/14 87.0 0.00 0.25
FOSL 140926P00088000 P 09/26/14 88.0 0.00 0.25
FOSL 140926P00089000 P 09/26/14 89.0 0.00 0.25
FOSL 140926P00090000 P 09/26/14 90.0 0.00 0.25
FOSL 140926P00091000 P 09/26/14 91.0 0.00 0.25
FOSL 140926P00092000 P 09/26/14 92.0 0.00 0.25
FOSL 140926P00093000 P 09/26/14 93.0 0.00 0.30
FOSL 140926P00094000 P 09/26/14 94.0 0.05 0.35
FOSL 140926P00095000 P 09/26/14 95.0 0.30 0.50
FOSL 140926P00096000 P 09/26/14 96.0 0.55 0.75
FOSL 140926P00097000 P 09/26/14 97.0 0.95 1.20
FOSL 140926P00098000 P 09/26/14 98.0 1.50 1.70
FOSL 140926P00099000 P 09/26/14 99.0 2.00 2.40
FOSL 140926P00100000 P 09/26/14 100.0 2.75 3.40
FOSL 140926P00101000 P 09/26/14 101.0 3.70 4.30
FOSL 140926P00102000 P 09/26/14 102.0 3.70 5.20
FOSL 140926P00103000 P 09/26/14 103.0 4.70 6.10
FOSL 140926P00104000 P 09/26/14 104.0 5.70 7.10
FOSL 140926P00105000 P 09/26/14 105.0 6.00 8.10
FOSL 140926P00106000 P 09/26/14 106.0 7.00 9.10
FOSL 140926P00107000 P 09/26/14 107.0 7.90 10.10
FOSL 140926P00108000 P 09/26/14 108.0 8.90 11.10
FOSL 140926P00109000 P 09/26/14 109.0 9.90 12.10
FOSL 140926P00110000 P 09/26/14 110.0 10.90 13.10
FOSL 140926P00111000 P 09/26/14 111.0 11.90 14.10
FOSL 140926P00112000 P 09/26/14 112.0 12.90 15.10
FOSL 140926P00113000 P 09/26/14 113.0 13.50 16.10
FOSL 140926P00114000 P 09/26/14 114.0 14.60 17.20
FOSL 140926P00115000 P 09/26/14 115.0 15.70 18.30
FOSL 140926P00120000 P 09/26/14 120.0 20.70 23.30
FOSL 140926P00125000 P 09/26/14 125.0 25.50 28.10
FOSL 141003C00080000 C 10/03/14 80.0 17.00 19.60
FOSL 141003C00085000 C 10/03/14 85.0 12.00 14.30
FOSL 141003C00090000 C 10/03/14 90.0 6.90 9.30
FOSL 141003C00095000 C 10/03/14 95.0 2.90 3.40
FOSL 141003C00097000 C 10/03/14 97.0 1.70 2.05
FOSL 141003C00098000 C 10/03/14 98.0 1.20 1.55
FOSL 141003C00099000 C 10/03/14 99.0 0.85 1.15
FOSL 141003C00100000 C 10/03/14 100.0 0.65 0.85
FOSL 141003C00101000 C 10/03/14 101.0 0.35 0.75
FOSL 141003C00102000 C 10/03/14 102.0 0.30 0.65
FOSL 141003C00103000 C 10/03/14 103.0 0.25 0.50
FOSL 141003C00104000 C 10/03/14 104.0 0.15 0.35
FOSL 141003C00105000 C 10/03/14 105.0 0.10 0.35
FOSL 141003C00106000 C 10/03/14 106.0 0.05 0.30
FOSL 141003C00107000 C 10/03/14 107.0 0.00 0.25
FOSL 141003C00108000 C 10/03/14 108.0 0.00 0.25
FOSL 141003C00109000 C 10/03/14 109.0 0.00 0.25
FOSL 141003C00110000 C 10/03/14 110.0 0.00 0.25
FOSL 141003C00115000 C 10/03/14 115.0 0.00 0.25
FOSL 141003C00120000 C 10/03/14 120.0 0.00 0.25
FOSL 141003P00080000 P 10/03/14 80.0 0.00 0.25
FOSL 141003P00085000 P 10/03/14 85.0 0.00 0.25
FOSL 141003P00090000 P 10/03/14 90.0 0.10 0.25
FOSL 141003P00095000 P 10/03/14 95.0 0.65 0.90
FOSL 141003P00097000 P 10/03/14 97.0 1.35 1.70
FOSL 141003P00098000 P 10/03/14 98.0 1.90 2.20
FOSL 141003P00099000 P 10/03/14 99.0 2.50 2.95
FOSL 141003P00100000 P 10/03/14 100.0 3.10 3.70
FOSL 141003P00101000 P 10/03/14 101.0 3.70 4.50
FOSL 141003P00102000 P 10/03/14 102.0 4.70 5.40
FOSL 141003P00103000 P 10/03/14 103.0 5.70 6.30
FOSL 141003P00104000 P 10/03/14 104.0 5.70 7.30
FOSL 141003P00105000 P 10/03/14 105.0 6.10 8.20
FOSL 141003P00106000 P 10/03/14 106.0 7.10 9.20
FOSL 141003P00107000 P 10/03/14 107.0 8.00 10.10
FOSL 141003P00108000 P 10/03/14 108.0 9.00 11.20
FOSL 141003P00109000 P 10/03/14 109.0 9.90 12.10
FOSL 141003P00110000 P 10/03/14 110.0 10.90 13.20
FOSL 141003P00115000 P 10/03/14 115.0 15.90 18.20
FOSL 141003P00120000 P 10/03/14 120.0 20.40 23.10
FOSL 141010C00097000 C 10/10/14 97.0 2.10 2.45
FOSL 141010C00098000 C 10/10/14 98.0 1.65 2.05
FOSL 141010C00099000 C 10/10/14 99.0 1.25 1.55
FOSL 141010C00100000 C 10/10/14 100.0 0.95 1.25
FOSL 141010C00101000 C 10/10/14 101.0 0.75 1.00
FOSL 141010C00102000 C 10/10/14 102.0 0.55 0.75
FOSL 141010C00103000 C 10/10/14 103.0 0.40 0.65
FOSL 141010C00104000 C 10/10/14 104.0 0.30 0.55
FOSL 141010C00105000 C 10/10/14 105.0 0.20 0.45
FOSL 141010C00106000 C 10/10/14 106.0 0.15 0.45
FOSL 141010C00107000 C 10/10/14 107.0 0.10 0.40
FOSL 141010C00108000 C 10/10/14 108.0 0.05 0.30
FOSL 141010C00109000 C 10/10/14 109.0 0.05 0.30
FOSL 141010P00097000 P 10/10/14 97.0 1.65 2.10
FOSL 141010P00098000 P 10/10/14 98.0 2.20 2.70
FOSL 141010P00099000 P 10/10/14 99.0 2.85 3.30
FOSL 141010P00100000 P 10/10/14 100.0 3.50 4.00
FOSL 141010P00101000 P 10/10/14 101.0 3.60 4.80
FOSL 141010P00102000 P 10/10/14 102.0 4.70 5.60
FOSL 141010P00103000 P 10/10/14 103.0 5.70 6.50
FOSL 141010P00104000 P 10/10/14 104.0 5.40 7.40
FOSL 141010P00105000 P 10/10/14 105.0 6.30 8.30
FOSL 141010P00106000 P 10/10/14 106.0 7.20 9.30
FOSL 141010P00107000 P 10/10/14 107.0 8.10 10.40
FOSL 141010P00108000 P 10/10/14 108.0 9.00 11.10
FOSL 141010P00109000 P 10/10/14 109.0 10.00 12.10
FOSL 141018C00060000 C 10/18/14 60.0 37.00 39.60
FOSL 141018C00065000 C 10/18/14 65.0 32.00 34.60
FOSL 141018C00070000 C 10/18/14 70.0 27.00 29.40
FOSL 141018C00075000 C 10/18/14 75.0 22.00 24.40
FOSL 141018C00080000 C 10/18/14 80.0 17.10 19.30
FOSL 141018C00085000 C 10/18/14 85.0 11.90 14.40
FOSL 141018C00090000 C 10/18/14 90.0 7.20 9.50
FOSL 141018C00095000 C 10/18/14 95.0 3.50 4.00
FOSL 141018C00100000 C 10/18/14 100.0 1.20 1.45
FOSL 141018C00105000 C 10/18/14 105.0 0.30 0.60
FOSL 141018C00110000 C 10/18/14 110.0 0.10 0.35
FOSL 141018C00115000 C 10/18/14 115.0 0.00 0.25
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 0.20
FOSL 141018P00060000 P 10/18/14 60.0 0.00 0.20
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 0.25
FOSL 141018P00090000 P 10/18/14 90.0 0.30 0.50
FOSL 141018P00095000 P 10/18/14 95.0 1.30 1.55
FOSL 141018P00100000 P 10/18/14 100.0 3.80 4.20
FOSL 141018P00105000 P 10/18/14 105.0 6.50 8.40
FOSL 141018P00110000 P 10/18/14 110.0 11.00 13.20
FOSL 141018P00115000 P 10/18/14 115.0 15.90 18.20
FOSL 141018P00120000 P 10/18/14 120.0 20.50 23.20
FOSL 141018P00125000 P 10/18/14 125.0 25.50 28.10
FOSL 141018P00130000 P 10/18/14 130.0 30.40 33.10
FOSL 141024C00097000 C 10/24/14 97.0 2.75 3.20
FOSL 141024C00098000 C 10/24/14 98.0 2.25 2.65
FOSL 141024C00099000 C 10/24/14 99.0 1.85 2.10
FOSL 141024C00100000 C 10/24/14 100.0 1.50 1.75
FOSL 141024C00101000 C 10/24/14 101.0 1.20 1.45
FOSL 141024C00102000 C 10/24/14 102.0 0.95 1.20
FOSL 141024C00103000 C 10/24/14 103.0 0.75 0.95
FOSL 141024C00104000 C 10/24/14 104.0 0.60 0.85
FOSL 141024C00105000 C 10/24/14 105.0 0.45 0.80
FOSL 141024C00106000 C 10/24/14 106.0 0.30 0.65
FOSL 141024C00107000 C 10/24/14 107.0 0.30 0.60
FOSL 141024C00108000 C 10/24/14 108.0 0.15 0.55
FOSL 141024C00109000 C 10/24/14 109.0 0.10 0.50
FOSL 141024P00097000 P 10/24/14 97.0 2.20 2.75
FOSL 141024P00098000 P 10/24/14 98.0 2.65 3.30
FOSL 141024P00099000 P 10/24/14 99.0 3.30 3.90
FOSL 141024P00100000 P 10/24/14 100.0 4.00 4.50
FOSL 141024P00101000 P 10/24/14 101.0 4.60 5.30
FOSL 141024P00102000 P 10/24/14 102.0 4.60 6.00
FOSL 141024P00103000 P 10/24/14 103.0 5.70 6.80
FOSL 141024P00104000 P 10/24/14 104.0 5.90 7.80
FOSL 141024P00105000 P 10/24/14 105.0 6.70 8.60
FOSL 141024P00106000 P 10/24/14 106.0 7.50 9.40
FOSL 141024P00107000 P 10/24/14 107.0 8.40 10.40
FOSL 141024P00108000 P 10/24/14 108.0 9.30 11.30
FOSL 141024P00109000 P 10/24/14 109.0 10.10 12.20
FOSL 141031C00090000 C 10/31/14 90.0 7.80 9.80
FOSL 141031C00091000 C 10/31/14 91.0 7.00 8.90
FOSL 141031C00092000 C 10/31/14 92.0 6.20 8.10
FOSL 141031C00093000 C 10/31/14 93.0 5.40 6.80
FOSL 141031C00094000 C 10/31/14 94.0 4.80 5.20
FOSL 141031C00095000 C 10/31/14 95.0 4.10 4.50
FOSL 141031C00096000 C 10/31/14 96.0 3.50 3.90
FOSL 141031C00097000 C 10/31/14 97.0 3.00 3.40
FOSL 141031C00098000 C 10/31/14 98.0 2.50 2.80
FOSL 141031C00099000 C 10/31/14 99.0 2.10 2.35
FOSL 141031C00100000 C 10/31/14 100.0 1.70 2.00
FOSL 141031C00101000 C 10/31/14 101.0 1.40 1.70
FOSL 141031C00102000 C 10/31/14 102.0 1.10 1.40
FOSL 141031C00103000 C 10/31/14 103.0 0.90 1.25
FOSL 141031C00104000 C 10/31/14 104.0 0.75 1.00
FOSL 141031C00105000 C 10/31/14 105.0 0.60 0.85
FOSL 141031C00106000 C 10/31/14 106.0 0.50 0.85
FOSL 141031C00107000 C 10/31/14 107.0 0.40 0.75
FOSL 141031C00108000 C 10/31/14 108.0 0.25 0.75
FOSL 141031C00109000 C 10/31/14 109.0 0.25 0.60
FOSL 141031C00110000 C 10/31/14 110.0 0.10 0.40
FOSL 141031C00111000 C 10/31/14 111.0 0.15 0.40
FOSL 141031C00112000 C 10/31/14 112.0 0.10 0.40
FOSL 141031C00113000 C 10/31/14 113.0 0.10 0.35
FOSL 141031C00114000 C 10/31/14 114.0 0.05 0.35
FOSL 141031C00115000 C 10/31/14 115.0 0.00 0.30
FOSL 141031P00090000 P 10/31/14 90.0 0.50 0.85
FOSL 141031P00091000 P 10/31/14 91.0 0.65 1.05
FOSL 141031P00092000 P 10/31/14 92.0 0.85 1.20
FOSL 141031P00093000 P 10/31/14 93.0 1.00 1.45
FOSL 141031P00094000 P 10/31/14 94.0 1.35 1.75
FOSL 141031P00095000 P 10/31/14 95.0 1.55 2.10
FOSL 141031P00096000 P 10/31/14 96.0 2.05 2.50
FOSL 141031P00097000 P 10/31/14 97.0 2.45 2.95
FOSL 141031P00098000 P 10/31/14 98.0 2.85 3.50
FOSL 141031P00099000 P 10/31/14 99.0 3.50 4.10
FOSL 141031P00100000 P 10/31/14 100.0 4.20 4.70
FOSL 141031P00101000 P 10/31/14 101.0 4.90 5.40
FOSL 141031P00102000 P 10/31/14 102.0 4.90 6.30
FOSL 141031P00103000 P 10/31/14 103.0 5.30 7.00
FOSL 141031P00104000 P 10/31/14 104.0 6.10 8.00
FOSL 141031P00105000 P 10/31/14 105.0 6.80 8.70
FOSL 141031P00106000 P 10/31/14 106.0 7.70 9.60
FOSL 141031P00107000 P 10/31/14 107.0 8.40 10.50
FOSL 141031P00108000 P 10/31/14 108.0 9.40 11.50
FOSL 141031P00109000 P 10/31/14 109.0 10.30 12.40
FOSL 141031P00110000 P 10/31/14 110.0 11.20 13.40
FOSL 141031P00111000 P 10/31/14 111.0 12.10 14.30
FOSL 141031P00112000 P 10/31/14 112.0 13.10 15.40
FOSL 141031P00113000 P 10/31/14 113.0 14.00 16.40
FOSL 141031P00114000 P 10/31/14 114.0 15.10 17.50
FOSL 141031P00115000 P 10/31/14 115.0 15.90 18.20
FOSL 141220C00060000 C 12/20/14 60.0 37.00 39.70
FOSL 141220C00065000 C 12/20/14 65.0 31.90 34.70
FOSL 141220C00070000 C 12/20/14 70.0 26.90 29.90
FOSL 141220C00075000 C 12/20/14 75.0 22.40 25.00
FOSL 141220C00080000 C 12/20/14 80.0 17.40 20.10
FOSL 141220C00085000 C 12/20/14 85.0 13.40 15.70
FOSL 141220C00090000 C 12/20/14 90.0 9.80 11.60
FOSL 141220C00095000 C 12/20/14 95.0 6.70 7.10
FOSL 141220C00100000 C 12/20/14 100.0 4.30 4.60
FOSL 141220C00105000 C 12/20/14 105.0 2.55 2.80
FOSL 141220C00110000 C 12/20/14 110.0 1.50 2.10
FOSL 141220C00115000 C 12/20/14 115.0 0.75 1.35
FOSL 141220C00120000 C 12/20/14 120.0 0.35 1.00
FOSL 141220C00125000 C 12/20/14 125.0 0.20 0.70
FOSL 141220C00130000 C 12/20/14 130.0 0.10 0.50
FOSL 141220C00135000 C 12/20/14 135.0 0.00 0.50
FOSL 141220C00140000 C 12/20/14 140.0 0.00 0.25
FOSL 141220C00145000 C 12/20/14 145.0 0.00 0.25
FOSL 141220C00150000 C 12/20/14 150.0 0.00 0.25
FOSL 141220C00155000 C 12/20/14 155.0 0.00 0.25
FOSL 141220C00160000 C 12/20/14 160.0 0.00 0.25
FOSL 141220P00060000 P 12/20/14 60.0 0.00 0.25
FOSL 141220P00065000 P 12/20/14 65.0 0.10 0.25
FOSL 141220P00070000 P 12/20/14 70.0 0.05 0.30
FOSL 141220P00075000 P 12/20/14 75.0 0.20 0.65
FOSL 141220P00080000 P 12/20/14 80.0 0.45 0.95
FOSL 141220P00085000 P 12/20/14 85.0 1.15 1.55
FOSL 141220P00090000 P 12/20/14 90.0 2.50 2.75
FOSL 141220P00095000 P 12/20/14 95.0 4.30 4.60
FOSL 141220P00100000 P 12/20/14 100.0 6.70 7.10
FOSL 141220P00105000 P 12/20/14 105.0 10.10 10.50
FOSL 141220P00110000 P 12/20/14 110.0 12.10 14.40
FOSL 141220P00115000 P 12/20/14 115.0 16.20 18.70
FOSL 141220P00120000 P 12/20/14 120.0 21.20 23.70
FOSL 141220P00125000 P 12/20/14 125.0 26.00 28.20
FOSL 141220P00130000 P 12/20/14 130.0 30.60 33.10
FOSL 141220P00135000 P 12/20/14 135.0 35.60 38.40
FOSL 141220P00140000 P 12/20/14 140.0 40.50 43.20
FOSL 141220P00145000 P 12/20/14 145.0 45.50 48.30
FOSL 141220P00150000 P 12/20/14 150.0 50.60 53.30
FOSL 141220P00155000 P 12/20/14 155.0 55.50 58.30
FOSL 141220P00160000 P 12/20/14 160.0 60.50 63.30
FOSL 150117C00045000 C 01/17/15 45.0 51.40 54.70
FOSL 150117C00050000 C 01/17/15 50.0 46.50 49.80
FOSL 150117C00055000 C 01/17/15 55.0 42.10 44.80
FOSL 150117C00060000 C 01/17/15 60.0 37.10 39.80
FOSL 150117C00065000 C 01/17/15 65.0 32.20 34.90
FOSL 150117C00070000 C 01/17/15 70.0 27.40 30.00
FOSL 150117C00075000 C 01/17/15 75.0 22.60 25.30
FOSL 150117C00080000 C 01/17/15 80.0 18.10 20.80
FOSL 150117C00085000 C 01/17/15 85.0 14.10 16.60
FOSL 150117C00090000 C 01/17/15 90.0 10.30 12.90
FOSL 150117C00095000 C 01/17/15 95.0 7.20 9.20
FOSL 150117C00100000 C 01/17/15 100.0 4.80 6.10
FOSL 150117C00105000 C 01/17/15 105.0 3.10 4.00
FOSL 150117C00110000 C 01/17/15 110.0 1.85 2.90
FOSL 150117C00115000 C 01/17/15 115.0 1.05 1.80
FOSL 150117C00120000 C 01/17/15 120.0 0.60 1.20
FOSL 150117C00125000 C 01/17/15 125.0 0.35 0.85
FOSL 150117C00130000 C 01/17/15 130.0 0.10 0.60
FOSL 150117C00135000 C 01/17/15 135.0 0.05 0.50
FOSL 150117C00140000 C 01/17/15 140.0 0.00 0.50
FOSL 150117C00145000 C 01/17/15 145.0 0.00 0.25
FOSL 150117C00150000 C 01/17/15 150.0 0.00 0.25
FOSL 150117C00155000 C 01/17/15 155.0 0.00 0.25
FOSL 150117C00160000 C 01/17/15 160.0 0.00 0.25
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 0.25
FOSL 150117P00050000 P 01/17/15 50.0 0.00 0.30
FOSL 150117P00055000 P 01/17/15 55.0 0.00 0.50
FOSL 150117P00060000 P 01/17/15 60.0 0.00 0.50
FOSL 150117P00065000 P 01/17/15 65.0 0.00 0.50
FOSL 150117P00070000 P 01/17/15 70.0 0.25 0.65
FOSL 150117P00075000 P 01/17/15 75.0 0.35 0.85
FOSL 150117P00080000 P 01/17/15 80.0 0.55 1.30
FOSL 150117P00085000 P 01/17/15 85.0 1.55 2.00
FOSL 150117P00090000 P 01/17/15 90.0 2.70 3.30
FOSL 150117P00095000 P 01/17/15 95.0 4.40 5.10
FOSL 150117P00100000 P 01/17/15 100.0 6.60 7.80
FOSL 150117P00105000 P 01/17/15 105.0 10.00 11.00
FOSL 150117P00110000 P 01/17/15 110.0 13.20 14.80
FOSL 150117P00115000 P 01/17/15 115.0 16.70 19.00
FOSL 150117P00120000 P 01/17/15 120.0 21.10 23.90
FOSL 150117P00125000 P 01/17/15 125.0 25.80 28.40
FOSL 150117P00130000 P 01/17/15 130.0 30.70 33.20
FOSL 150117P00135000 P 01/17/15 135.0 35.60 38.10
FOSL 150117P00140000 P 01/17/15 140.0 40.50 43.10
FOSL 150117P00145000 P 01/17/15 145.0 45.50 48.20
FOSL 150117P00150000 P 01/17/15 150.0 50.50 53.30
FOSL 150117P00155000 P 01/17/15 155.0 55.50 58.20
FOSL 150117P00160000 P 01/17/15 160.0 60.50 63.20
FOSL 150117P00165000 P 01/17/15 165.0 65.50 68.10
FOSL 150117P00170000 P 01/17/15 170.0 70.50 73.20
FOSL 150117P00175000 P 01/17/15 175.0 75.50 78.20
FOSL 150117P00180000 P 01/17/15 180.0 80.50 83.90
FOSL 150117P00185000 P 01/17/15 185.0 85.50 88.10
FOSL 150117P00190000 P 01/17/15 190.0 90.50 93.30
FOSL 150117P00195000 P 01/17/15 195.0 95.50 98.80
FOSL 150320C00055000 C 03/20/15 55.0 41.80 45.00
FOSL 150320C00060000 C 03/20/15 60.0 37.30 40.10
FOSL 150320C00065000 C 03/20/15 65.0 31.80 35.30
FOSL 150320C00070000 C 03/20/15 70.0 27.60 30.60
FOSL 150320C00075000 C 03/20/15 75.0 23.50 26.10
FOSL 150320C00080000 C 03/20/15 80.0 19.30 21.90
FOSL 150320C00085000 C 03/20/15 85.0 15.30 18.00
FOSL 150320C00090000 C 03/20/15 90.0 12.00 14.50
FOSL 150320C00095000 C 03/20/15 95.0 9.20 11.60
FOSL 150320C00100000 C 03/20/15 100.0 6.70 8.40
FOSL 150320C00105000 C 03/20/15 105.0 4.80 6.20
FOSL 150320C00110000 C 03/20/15 110.0 3.30 4.50
FOSL 150320C00115000 C 03/20/15 115.0 2.30 3.30
FOSL 150320C00120000 C 03/20/15 120.0 1.55 2.25
FOSL 150320C00125000 C 03/20/15 125.0 0.85 1.65
FOSL 150320C00130000 C 03/20/15 130.0 0.45 1.25
FOSL 150320C00135000 C 03/20/15 135.0 0.35 0.95
FOSL 150320C00140000 C 03/20/15 140.0 0.25 0.75
FOSL 150320C00145000 C 03/20/15 145.0 0.05 0.60
FOSL 150320C00150000 C 03/20/15 150.0 0.00 0.50
FOSL 150320C00155000 C 03/20/15 155.0 0.00 0.50
FOSL 150320P00055000 P 03/20/15 55.0 0.00 0.75
FOSL 150320P00060000 P 03/20/15 60.0 0.15 0.90
FOSL 150320P00065000 P 03/20/15 65.0 0.30 1.10
FOSL 150320P00070000 P 03/20/15 70.0 0.60 1.35
FOSL 150320P00075000 P 03/20/15 75.0 1.10 2.30
FOSL 150320P00080000 P 03/20/15 80.0 1.75 2.80
FOSL 150320P00085000 P 03/20/15 85.0 2.80 3.50
FOSL 150320P00090000 P 03/20/15 90.0 4.20 5.10
FOSL 150320P00095000 P 03/20/15 95.0 6.30 7.10
FOSL 150320P00100000 P 03/20/15 100.0 8.70 9.70
FOSL 150320P00105000 P 03/20/15 105.0 11.80 12.80
FOSL 150320P00110000 P 03/20/15 110.0 15.40 16.20
FOSL 150320P00115000 P 03/20/15 115.0 17.60 20.20
FOSL 150320P00120000 P 03/20/15 120.0 21.90 24.50
FOSL 150320P00125000 P 03/20/15 125.0 26.40 28.90
FOSL 150320P00130000 P 03/20/15 130.0 31.10 33.70
FOSL 150320P00135000 P 03/20/15 135.0 35.80 38.80
FOSL 150320P00140000 P 03/20/15 140.0 40.70 43.70
FOSL 150320P00145000 P 03/20/15 145.0 45.60 48.60
FOSL 150320P00150000 P 03/20/15 150.0 50.50 53.40
FOSL 150320P00155000 P 03/20/15 155.0 55.50 58.40
FOSL 160115C00055000 C 01/15/16 55.0 43.50 47.00
FOSL 160115C00060000 C 01/15/16 60.0 39.00 42.50
FOSL 160115C00065000 C 01/15/16 65.0 34.70 38.20
FOSL 160115C00070000 C 01/15/16 70.0 30.50 34.10
FOSL 160115C00075000 C 01/15/16 75.0 26.70 30.20
FOSL 160115C00080000 C 01/15/16 80.0 23.30 26.70
FOSL 160115C00085000 C 01/15/16 85.0 19.60 23.30
FOSL 160115C00090000 C 01/15/16 90.0 17.20 20.50
FOSL 160115C00095000 C 01/15/16 95.0 14.20 17.70
FOSL 160115C00100000 C 01/15/16 100.0 12.10 15.30
FOSL 160115C00105000 C 01/15/16 105.0 10.10 13.30
FOSL 160115C00110000 C 01/15/16 110.0 8.10 10.70
FOSL 160115C00115000 C 01/15/16 115.0 6.70 9.00
FOSL 160115C00120000 C 01/15/16 120.0 5.60 7.60
FOSL 160115C00125000 C 01/15/16 125.0 4.60 6.20
FOSL 160115C00130000 C 01/15/16 130.0 3.70 5.30
FOSL 160115C00135000 C 01/15/16 135.0 2.90 4.50
FOSL 160115C00140000 C 01/15/16 140.0 2.20 3.80
FOSL 160115C00145000 C 01/15/16 145.0 2.00 3.60
FOSL 160115C00150000 C 01/15/16 150.0 1.60 2.55
FOSL 160115C00155000 C 01/15/16 155.0 0.65 3.70
FOSL 160115C00160000 C 01/15/16 160.0 0.45 2.00
FOSL 160115C00165000 C 01/15/16 165.0 0.10 1.75
FOSL 160115C00170000 C 01/15/16 170.0 0.25 1.55
FOSL 160115P00055000 P 01/15/16 55.0 0.95 1.45
FOSL 160115P00060000 P 01/15/16 60.0 1.10 2.10
FOSL 160115P00065000 P 01/15/16 65.0 1.75 2.75
FOSL 160115P00070000 P 01/15/16 70.0 2.30 3.90
FOSL 160115P00075000 P 01/15/16 75.0 3.40 5.00
FOSL 160115P00080000 P 01/15/16 80.0 5.50 6.00
FOSL 160115P00085000 P 01/15/16 85.0 6.10 8.10
FOSL 160115P00090000 P 01/15/16 90.0 8.00 10.00
FOSL 160115P00095000 P 01/15/16 95.0 10.10 13.20
FOSL 160115P00100000 P 01/15/16 100.0 12.10 15.20
FOSL 160115P00105000 P 01/15/16 105.0 14.70 17.90
FOSL 160115P00110000 P 01/15/16 110.0 17.80 21.00
FOSL 160115P00115000 P 01/15/16 115.0 20.90 24.80
FOSL 160115P00120000 P 01/15/16 120.0 24.70 28.50
FOSL 160115P00125000 P 01/15/16 125.0 28.60 32.40
FOSL 160115P00130000 P 01/15/16 130.0 32.80 36.50
FOSL 160115P00135000 P 01/15/16 135.0 37.00 40.50
FOSL 160115P00140000 P 01/15/16 140.0 41.50 45.00
FOSL 160115P00145000 P 01/15/16 145.0 46.10 49.80
FOSL 160115P00150000 P 01/15/16 150.0 50.80 54.50
FOSL 160115P00155000 P 01/15/16 155.0 56.20 59.10
FOSL 160115P00160000 P 01/15/16 160.0 60.80 63.90
FOSL 160115P00165000 P 01/15/16 165.0 65.70 69.20
FOSL 160115P00170000 P 01/15/16 170.0 70.70 73.70

OPRA data is delayed 15 minutes.