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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 140905C00075000 C 09/05/14 75.0 24.70 28.20
FOSL 140905C00080000 C 09/05/14 80.0 19.80 22.30
FOSL 140905C00085000 C 09/05/14 85.0 14.70 18.20
FOSL 140905C00088000 C 09/05/14 88.0 11.80 15.30
FOSL 140905C00089000 C 09/05/14 89.0 10.70 14.20
FOSL 140905C00090000 C 09/05/14 90.0 9.70 13.30
FOSL 140905C00091000 C 09/05/14 91.0 8.70 12.30
FOSL 140905C00092000 C 09/05/14 92.0 8.70 10.30
FOSL 140905C00093000 C 09/05/14 93.0 7.70 9.30
FOSL 140905C00094000 C 09/05/14 94.0 6.70 8.30
FOSL 140905C00095000 C 09/05/14 95.0 5.70 7.30
FOSL 140905C00096000 C 09/05/14 96.0 4.60 6.30
FOSL 140905C00097000 C 09/05/14 97.0 3.80 5.30
FOSL 140905C00098000 C 09/05/14 98.0 2.95 4.20
FOSL 140905C00099000 C 09/05/14 99.0 2.10 3.30
FOSL 140905C00100000 C 09/05/14 100.0 1.35 2.35
FOSL 140905C00101000 C 09/05/14 101.0 0.85 1.50
FOSL 140905C00102000 C 09/05/14 102.0 0.60 0.90
FOSL 140905C00103000 C 09/05/14 103.0 0.30 0.50
FOSL 140905C00104000 C 09/05/14 104.0 0.10 0.40
FOSL 140905C00105000 C 09/05/14 105.0 0.05 0.30
FOSL 140905C00106000 C 09/05/14 106.0 0.00 0.25
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 0.25
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 0.25
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 0.25
FOSL 140905P00095000 P 09/05/14 95.0 0.00 0.25
FOSL 140905P00096000 P 09/05/14 96.0 0.00 0.15
FOSL 140905P00097000 P 09/05/14 97.0 0.00 0.25
FOSL 140905P00098000 P 09/05/14 98.0 0.05 0.30
FOSL 140905P00099000 P 09/05/14 99.0 0.10 0.40
FOSL 140905P00100000 P 09/05/14 100.0 0.25 0.50
FOSL 140905P00101000 P 09/05/14 101.0 0.45 0.60
FOSL 140905P00102000 P 09/05/14 102.0 0.85 1.00
FOSL 140905P00103000 P 09/05/14 103.0 1.35 1.75
FOSL 140905P00104000 P 09/05/14 104.0 2.10 2.95
FOSL 140905P00105000 P 09/05/14 105.0 2.95 4.00
FOSL 140905P00106000 P 09/05/14 106.0 3.90 5.00
FOSL 140905P00107000 P 09/05/14 107.0 4.80 6.10
FOSL 140905P00108000 P 09/05/14 108.0 5.80 7.10
FOSL 140905P00109000 P 09/05/14 109.0 6.80 8.10
FOSL 140905P00110000 P 09/05/14 110.0 6.70 10.30
FOSL 140905P00111000 P 09/05/14 111.0 7.80 11.30
FOSL 140905P00112000 P 09/05/14 112.0 8.70 12.30
FOSL 140905P00113000 P 09/05/14 113.0 9.60 13.30
FOSL 140905P00114000 P 09/05/14 114.0 10.70 14.10
FOSL 140905P00115000 P 09/05/14 115.0 11.90 15.20
FOSL 140905P00116000 P 09/05/14 116.0 12.60 16.30
FOSL 140905P00117000 P 09/05/14 117.0 13.70 17.20
FOSL 140905P00118000 P 09/05/14 118.0 14.70 18.20
FOSL 140905P00119000 P 09/05/14 119.0 15.70 19.30
FOSL 140905P00120000 P 09/05/14 120.0 16.70 20.30
FOSL 140905P00125000 P 09/05/14 125.0 21.70 25.20
FOSL 140905P00130000 P 09/05/14 130.0 26.80 30.30
FOSL 140920C00060000 C 09/20/14 60.0 39.70 43.60
FOSL 140920C00065000 C 09/20/14 65.0 34.70 38.40
FOSL 140920C00070000 C 09/20/14 70.0 29.80 33.40
FOSL 140920C00074500 C 09/20/14 74.5 25.20 28.80
FOSL 140920C00075000 C 09/20/14 75.0 24.70 28.30
FOSL 140920C00076000 C 09/20/14 76.0 23.80 27.30
FOSL 140920C00079000 C 09/20/14 79.0 20.80 24.30
FOSL 140920C00080000 C 09/20/14 80.0 19.80 23.50
FOSL 140920C00081000 C 09/20/14 81.0 18.80 22.30
FOSL 140920C00084000 C 09/20/14 84.0 15.80 19.30
FOSL 140920C00085000 C 09/20/14 85.0 14.80 18.20
FOSL 140920C00086000 C 09/20/14 86.0 13.80 17.30
FOSL 140920C00089000 C 09/20/14 89.0 10.80 14.30
FOSL 140920C00090000 C 09/20/14 90.0 9.90 13.30
FOSL 140920C00091000 C 09/20/14 91.0 8.80 12.40
FOSL 140920C00094000 C 09/20/14 94.0 7.00 8.50
FOSL 140920C00095000 C 09/20/14 95.0 6.10 7.60
FOSL 140920C00096000 C 09/20/14 96.0 5.20 6.60
FOSL 140920C00099000 C 09/20/14 99.0 3.40 4.00
FOSL 140920C00100000 C 09/20/14 100.0 2.80 3.30
FOSL 140920C00101000 C 09/20/14 101.0 2.20 2.50
FOSL 140920C00102000 C 09/20/14 102.0 1.75 1.95
FOSL 140920C00103000 C 09/20/14 103.0 1.20 1.50
FOSL 140920C00104000 C 09/20/14 104.0 0.85 1.10
FOSL 140920C00105000 C 09/20/14 105.0 0.70 0.90
FOSL 140920C00106000 C 09/20/14 106.0 0.40 0.65
FOSL 140920C00107000 C 09/20/14 107.0 0.30 0.50
FOSL 140920C00108000 C 09/20/14 108.0 0.20 0.40
FOSL 140920C00109000 C 09/20/14 109.0 0.10 0.35
FOSL 140920C00110000 C 09/20/14 110.0 0.05 0.25
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 140920C00115000 C 09/20/14 115.0 0.00 0.25
FOSL 140920C00120000 C 09/20/14 120.0 0.00 0.10
FOSL 140920C00125000 C 09/20/14 125.0 0.00 0.25
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 0.25
FOSL 140920C00150000 C 09/20/14 150.0 0.00 0.40
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 0.50
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 0.15
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 0.00 0.15
FOSL 140920P00091000 P 09/20/14 91.0 0.05 0.30
FOSL 140920P00094000 P 09/20/14 94.0 0.15 0.40
FOSL 140920P00095000 P 09/20/14 95.0 0.25 0.45
FOSL 140920P00096000 P 09/20/14 96.0 0.35 0.45
FOSL 140920P00099000 P 09/20/14 99.0 0.80 1.00
FOSL 140920P00100000 P 09/20/14 100.0 1.10 1.30
FOSL 140920P00101000 P 09/20/14 101.0 1.40 1.60
FOSL 140920P00102000 P 09/20/14 102.0 1.90 2.05
FOSL 140920P00103000 P 09/20/14 103.0 2.45 2.60
FOSL 140920P00104000 P 09/20/14 104.0 3.00 3.50
FOSL 140920P00105000 P 09/20/14 105.0 3.60 4.70
FOSL 140920P00106000 P 09/20/14 106.0 4.40 5.70
FOSL 140920P00107000 P 09/20/14 107.0 5.20 6.60
FOSL 140920P00108000 P 09/20/14 108.0 6.00 7.50
FOSL 140920P00109000 P 09/20/14 109.0 7.00 8.40
FOSL 140920P00110000 P 09/20/14 110.0 7.90 9.40
FOSL 140920P00111000 P 09/20/14 111.0 8.90 10.80
FOSL 140920P00112000 P 09/20/14 112.0 8.80 12.30
FOSL 140920P00113000 P 09/20/14 113.0 9.80 13.30
FOSL 140920P00115000 P 09/20/14 115.0 11.70 15.30
FOSL 140920P00120000 P 09/20/14 120.0 16.70 20.30
FOSL 140920P00125000 P 09/20/14 125.0 21.70 25.30
FOSL 140920P00130000 P 09/20/14 130.0 26.50 30.30
FOSL 140920P00135000 P 09/20/14 135.0 31.70 35.30
FOSL 140920P00140000 P 09/20/14 140.0 36.60 40.30
FOSL 140920P00145000 P 09/20/14 145.0 41.40 45.30
FOSL 140920P00150000 P 09/20/14 150.0 46.40 50.30
FOSL 140920P00155000 P 09/20/14 155.0 51.40 55.30
FOSL 140920P00160000 P 09/20/14 160.0 56.40 60.30
FOSL 140920P00165000 P 09/20/14 165.0 61.40 65.30
FOSL 140920P00170000 P 09/20/14 170.0 66.40 70.30
FOSL 141018C00060000 C 10/18/14 60.0 39.70 43.50
FOSL 141018C00065000 C 10/18/14 65.0 34.70 38.50
FOSL 141018C00070000 C 10/18/14 70.0 29.70 33.50
FOSL 141018C00075000 C 10/18/14 75.0 24.70 28.40
FOSL 141018C00080000 C 10/18/14 80.0 20.10 23.40
FOSL 141018C00085000 C 10/18/14 85.0 14.80 18.50
FOSL 141018C00090000 C 10/18/14 90.0 11.00 13.40
FOSL 141018C00095000 C 10/18/14 95.0 6.90 8.30
FOSL 141018C00100000 C 10/18/14 100.0 3.90 4.30
FOSL 141018C00105000 C 10/18/14 105.0 1.65 1.95
FOSL 141018C00110000 C 10/18/14 110.0 0.50 0.80
FOSL 141018C00115000 C 10/18/14 115.0 0.10 0.35
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 0.35
FOSL 141018P00090000 P 10/18/14 90.0 0.30 0.60
FOSL 141018P00095000 P 10/18/14 95.0 0.85 1.05
FOSL 141018P00100000 P 10/18/14 100.0 2.15 2.45
FOSL 141018P00105000 P 10/18/14 105.0 4.70 5.10
FOSL 141018P00110000 P 10/18/14 110.0 8.40 9.80
FOSL 141018P00115000 P 10/18/14 115.0 12.10 14.50
FOSL 141018P00120000 P 10/18/14 120.0 16.70 20.30
FOSL 141018P00125000 P 10/18/14 125.0 22.10 25.40
FOSL 141018P00130000 P 10/18/14 130.0 26.70 30.40
FOSL 141220C00060000 C 12/20/14 60.0 39.70 43.70
FOSL 141220C00065000 C 12/20/14 65.0 34.90 38.60
FOSL 141220C00070000 C 12/20/14 70.0 29.80 33.70
FOSL 141220C00075000 C 12/20/14 75.0 25.10 28.80
FOSL 141220C00080000 C 12/20/14 80.0 20.40 24.20
FOSL 141220C00085000 C 12/20/14 85.0 16.80 18.70
FOSL 141220C00090000 C 12/20/14 90.0 12.70 14.40
FOSL 141220C00095000 C 12/20/14 95.0 9.90 10.60
FOSL 141220C00100000 C 12/20/14 100.0 6.80 7.50
FOSL 141220C00105000 C 12/20/14 105.0 4.30 5.00
FOSL 141220C00110000 C 12/20/14 110.0 2.75 3.10
FOSL 141220C00115000 C 12/20/14 115.0 1.55 1.95
FOSL 141220C00120000 C 12/20/14 120.0 0.75 1.10
FOSL 141220C00125000 C 12/20/14 125.0 0.35 0.65
FOSL 141220C00130000 C 12/20/14 130.0 0.10 0.60
FOSL 141220C00135000 C 12/20/14 135.0 0.00 0.60
FOSL 141220C00140000 C 12/20/14 140.0 0.00 0.50
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 0.00 0.50
FOSL 141220P00070000 P 12/20/14 70.0 0.00 0.40
FOSL 141220P00075000 P 12/20/14 75.0 0.15 0.70
FOSL 141220P00080000 P 12/20/14 80.0 0.45 0.95
FOSL 141220P00085000 P 12/20/14 85.0 1.00 1.50
FOSL 141220P00090000 P 12/20/14 90.0 1.85 2.10
FOSL 141220P00095000 P 12/20/14 95.0 3.10 3.70
FOSL 141220P00100000 P 12/20/14 100.0 5.00 5.50
FOSL 141220P00105000 P 12/20/14 105.0 7.50 7.90
FOSL 141220P00110000 P 12/20/14 110.0 10.70 12.20
FOSL 141220P00115000 P 12/20/14 115.0 14.10 16.20
FOSL 141220P00120000 P 12/20/14 120.0 18.40 20.40
FOSL 141220P00125000 P 12/20/14 125.0 22.10 25.80
FOSL 141220P00130000 P 12/20/14 130.0 26.80 30.70
FOSL 141220P00135000 P 12/20/14 135.0 31.70 35.50
FOSL 141220P00140000 P 12/20/14 140.0 36.70 40.40
FOSL 141220P00145000 P 12/20/14 145.0 41.60 45.50
FOSL 141220P00150000 P 12/20/14 150.0 46.60 50.50
FOSL 141220P00155000 P 12/20/14 155.0 51.60 55.50
FOSL 141220P00160000 P 12/20/14 160.0 56.50 60.40
FOSL 150117C00045000 C 01/17/15 45.0 55.00 58.60
FOSL 150117C00050000 C 01/17/15 50.0 49.90 53.70
FOSL 150117C00055000 C 01/17/15 55.0 44.60 48.50
FOSL 150117C00060000 C 01/17/15 60.0 39.70 43.80
FOSL 150117C00065000 C 01/17/15 65.0 35.00 38.50
FOSL 150117C00070000 C 01/17/15 70.0 30.00 33.70
FOSL 150117C00075000 C 01/17/15 75.0 25.20 28.90
FOSL 150117C00080000 C 01/17/15 80.0 20.80 24.20
FOSL 150117C00085000 C 01/17/15 85.0 16.20 19.90
FOSL 150117C00090000 C 01/17/15 90.0 13.20 15.50
FOSL 150117C00095000 C 01/17/15 95.0 10.30 11.40
FOSL 150117C00100000 C 01/17/15 100.0 7.50 7.80
FOSL 150117C00105000 C 01/17/15 105.0 4.90 5.40
FOSL 150117C00110000 C 01/17/15 110.0 3.00 3.70
FOSL 150117C00115000 C 01/17/15 115.0 1.80 2.50
FOSL 150117C00120000 C 01/17/15 120.0 1.00 1.60
FOSL 150117C00125000 C 01/17/15 125.0 0.00 1.95
FOSL 150117C00130000 C 01/17/15 130.0 0.00 0.60
FOSL 150117C00135000 C 01/17/15 135.0 0.10 0.35
FOSL 150117C00140000 C 01/17/15 140.0 0.00 0.50
FOSL 150117C00145000 C 01/17/15 145.0 0.00 0.35
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 0.25
FOSL 150117P00055000 P 01/17/15 55.0 0.00 0.25
FOSL 150117P00060000 P 01/17/15 60.0 0.00 0.80
FOSL 150117P00065000 P 01/17/15 65.0 0.00 1.20
FOSL 150117P00070000 P 01/17/15 70.0 0.25 0.50
FOSL 150117P00075000 P 01/17/15 75.0 0.40 0.65
FOSL 150117P00080000 P 01/17/15 80.0 0.50 1.40
FOSL 150117P00085000 P 01/17/15 85.0 1.30 1.80
FOSL 150117P00090000 P 01/17/15 90.0 2.15 2.85
FOSL 150117P00095000 P 01/17/15 95.0 3.60 4.30
FOSL 150117P00100000 P 01/17/15 100.0 5.50 5.80
FOSL 150117P00105000 P 01/17/15 105.0 8.00 8.40
FOSL 150117P00110000 P 01/17/15 110.0 11.10 12.10
FOSL 150117P00115000 P 01/17/15 115.0 14.80 16.40
FOSL 150117P00120000 P 01/17/15 120.0 18.30 20.70
FOSL 150117P00125000 P 01/17/15 125.0 23.10 25.60
FOSL 150117P00130000 P 01/17/15 130.0 27.00 30.70
FOSL 150117P00135000 P 01/17/15 135.0 32.60 34.80
FOSL 150117P00140000 P 01/17/15 140.0 37.50 40.30
FOSL 150117P00145000 P 01/17/15 145.0 41.70 45.50
FOSL 150117P00150000 P 01/17/15 150.0 46.60 50.50
FOSL 150117P00155000 P 01/17/15 155.0 51.60 55.50
FOSL 150117P00160000 P 01/17/15 160.0 56.60 60.50
FOSL 150117P00165000 P 01/17/15 165.0 61.50 65.50
FOSL 150117P00170000 P 01/17/15 170.0 66.60 70.50
FOSL 150117P00175000 P 01/17/15 175.0 71.50 75.40
FOSL 150117P00180000 P 01/17/15 180.0 76.60 80.30
FOSL 150117P00185000 P 01/17/15 185.0 81.50 85.50
FOSL 150117P00190000 P 01/17/15 190.0 86.60 90.50
FOSL 150117P00195000 P 01/17/15 195.0 91.60 95.50
FOSL 150320C00055000 C 03/20/15 55.0 45.20 48.90
FOSL 150320C00060000 C 03/20/15 60.0 40.30 43.80
FOSL 150320C00065000 C 03/20/15 65.0 35.20 39.00
FOSL 150320C00070000 C 03/20/15 70.0 30.70 34.30
FOSL 150320C00075000 C 03/20/15 75.0 26.20 29.80
FOSL 150320C00080000 C 03/20/15 80.0 22.40 24.50
FOSL 150320C00085000 C 03/20/15 85.0 18.10 20.20
FOSL 150320C00090000 C 03/20/15 90.0 14.70 16.60
FOSL 150320C00095000 C 03/20/15 95.0 11.20 13.30
FOSL 150320C00100000 C 03/20/15 100.0 8.80 9.90
FOSL 150320C00105000 C 03/20/15 105.0 6.60 8.10
FOSL 150320C00110000 C 03/20/15 110.0 4.60 6.00
FOSL 150320C00115000 C 03/20/15 115.0 2.60 4.30
FOSL 150320C00120000 C 03/20/15 120.0 1.65 3.10
FOSL 150320C00125000 C 03/20/15 125.0 1.05 2.20
FOSL 150320C00130000 C 03/20/15 130.0 0.20 1.80
FOSL 150320C00135000 C 03/20/15 135.0 0.30 1.30
FOSL 150320C00140000 C 03/20/15 140.0 0.00 2.40
FOSL 150320C00145000 C 03/20/15 145.0 0.00 0.90
FOSL 150320P00055000 P 03/20/15 55.0 0.00 0.50
FOSL 150320P00060000 P 03/20/15 60.0 0.00 0.70
FOSL 150320P00065000 P 03/20/15 65.0 0.00 0.90
FOSL 150320P00070000 P 03/20/15 70.0 0.00 1.20
FOSL 150320P00075000 P 03/20/15 75.0 0.00 2.80
FOSL 150320P00080000 P 03/20/15 80.0 1.25 2.70
FOSL 150320P00085000 P 03/20/15 85.0 1.60 3.40
FOSL 150320P00090000 P 03/20/15 90.0 3.10 4.70
FOSL 150320P00095000 P 03/20/15 95.0 4.40 6.80
FOSL 150320P00100000 P 03/20/15 100.0 7.30 8.00
FOSL 150320P00105000 P 03/20/15 105.0 9.90 11.20
FOSL 150320P00110000 P 03/20/15 110.0 11.80 14.20
FOSL 150320P00115000 P 03/20/15 115.0 15.40 17.90
FOSL 150320P00120000 P 03/20/15 120.0 19.80 21.90
FOSL 150320P00125000 P 03/20/15 125.0 24.00 26.10
FOSL 150320P00130000 P 03/20/15 130.0 28.50 30.60
FOSL 150320P00135000 P 03/20/15 135.0 32.40 35.80
FOSL 150320P00140000 P 03/20/15 140.0 37.00 40.60
FOSL 150320P00145000 P 03/20/15 145.0 41.70 45.50
FOSL 160115C00055000 C 01/15/16 55.0 47.10 49.90
FOSL 160115C00060000 C 01/15/16 60.0 41.40 45.30
FOSL 160115C00065000 C 01/15/16 65.0 37.10 40.50
FOSL 160115C00070000 C 01/15/16 70.0 33.00 36.80
FOSL 160115C00075000 C 01/15/16 75.0 29.10 32.90
FOSL 160115C00080000 C 01/15/16 80.0 25.10 29.30
FOSL 160115C00085000 C 01/15/16 85.0 22.10 25.70
FOSL 160115C00090000 C 01/15/16 90.0 19.10 22.30
FOSL 160115C00095000 C 01/15/16 95.0 15.70 19.80
FOSL 160115C00100000 C 01/15/16 100.0 13.20 17.40
FOSL 160115C00105000 C 01/15/16 105.0 10.30 14.10
FOSL 160115C00110000 C 01/15/16 110.0 9.50 12.50
FOSL 160115C00115000 C 01/15/16 115.0 7.60 10.00
FOSL 160115C00120000 C 01/15/16 120.0 6.00 9.70
FOSL 160115C00125000 C 01/15/16 125.0 4.80 8.40
FOSL 160115C00130000 C 01/15/16 130.0 4.20 7.70
FOSL 160115C00135000 C 01/15/16 135.0 3.20 5.80
FOSL 160115C00140000 C 01/15/16 140.0 2.45 5.00
FOSL 160115C00145000 C 01/15/16 145.0 0.60 5.20
FOSL 160115C00150000 C 01/15/16 150.0 0.00 5.00
FOSL 160115C00155000 C 01/15/16 155.0 1.10 3.20
FOSL 160115C00160000 C 01/15/16 160.0 0.00 4.50
FOSL 160115C00165000 C 01/15/16 165.0 0.00 4.90
FOSL 160115C00170000 C 01/15/16 170.0 0.00 5.00
FOSL 160115P00055000 P 01/15/16 55.0 0.55 1.40
FOSL 160115P00060000 P 01/15/16 60.0 0.00 5.00
FOSL 160115P00065000 P 01/15/16 65.0 0.00 5.00
FOSL 160115P00070000 P 01/15/16 70.0 1.60 3.80
FOSL 160115P00075000 P 01/15/16 75.0 2.70 4.90
FOSL 160115P00080000 P 01/15/16 80.0 4.70 5.50
FOSL 160115P00085000 P 01/15/16 85.0 4.00 8.50
FOSL 160115P00090000 P 01/15/16 90.0 7.60 9.50
FOSL 160115P00095000 P 01/15/16 95.0 9.00 11.00
FOSL 160115P00100000 P 01/15/16 100.0 11.60 14.20
FOSL 160115P00105000 P 01/15/16 105.0 13.50 16.20
FOSL 160115P00110000 P 01/15/16 110.0 17.00 19.40
FOSL 160115P00115000 P 01/15/16 115.0 19.40 22.70
FOSL 160115P00120000 P 01/15/16 120.0 23.50 26.30
FOSL 160115P00125000 P 01/15/16 125.0 26.50 30.10
FOSL 160115P00130000 P 01/15/16 130.0 30.40 34.90
FOSL 160115P00135000 P 01/15/16 135.0 34.40 38.30
FOSL 160115P00140000 P 01/15/16 140.0 38.80 43.20
FOSL 160115P00145000 P 01/15/16 145.0 43.30 47.70
FOSL 160115P00150000 P 01/15/16 150.0 47.80 52.20
FOSL 160115P00155000 P 01/15/16 155.0 52.40 56.80
FOSL 160115P00160000 P 01/15/16 160.0 57.00 61.40
FOSL 160115P00165000 P 01/15/16 165.0 62.20 66.00
FOSL 160115P00170000 P 01/15/16 170.0 67.00 71.00

OPRA data is delayed 15 minutes.