Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Fossil Group Inc (FOSL)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 140419C00065000 C 04/19/14 65.0 42.40 45.60
FOSL 140419C00070000 C 04/19/14 70.0 37.30 40.20
FOSL 140419C00075000 C 04/19/14 75.0 32.30 35.30
FOSL 140419C00080000 C 04/19/14 80.0 27.80 30.30
FOSL 140419C00085000 C 04/19/14 85.0 22.80 25.30
FOSL 140419C00090000 C 04/19/14 90.0 18.90 20.20
FOSL 140419C00094000 C 04/19/14 94.0 13.30 16.30
FOSL 140419C00095000 C 04/19/14 95.0 12.80 15.10
FOSL 140419C00096000 C 04/19/14 96.0 11.30 14.10
FOSL 140419C00097000 C 04/19/14 97.0 10.80 13.10
FOSL 140419C00098000 C 04/19/14 98.0 9.80 12.10
FOSL 140419C00099000 C 04/19/14 99.0 8.80 11.10
FOSL 140419C00100000 C 04/19/14 100.0 7.80 10.10
FOSL 140419C00101000 C 04/19/14 101.0 6.40 9.10
FOSL 140419C00102000 C 04/19/14 102.0 5.40 8.10
FOSL 140419C00103000 C 04/19/14 103.0 4.50 7.10
FOSL 140419C00104000 C 04/19/14 104.0 3.30 6.00
FOSL 140419C00105000 C 04/19/14 105.0 2.50 5.00
FOSL 140419C00106000 C 04/19/14 106.0 3.00 4.00
FOSL 140419C00107000 C 04/19/14 107.0 2.00 3.00
FOSL 140419C00108000 C 04/19/14 108.0 1.00 1.90
FOSL 140419C00109000 C 04/19/14 109.0 0.25 0.95
FOSL 140419C00110000 C 04/19/14 110.0 0.00 0.25
FOSL 140419C00111000 C 04/19/14 111.0 0.00 0.25
FOSL 140419C00112000 C 04/19/14 112.0 0.00 0.25
FOSL 140419C00113000 C 04/19/14 113.0 0.00 0.25
FOSL 140419C00114000 C 04/19/14 114.0 0.00 0.20
FOSL 140419C00115000 C 04/19/14 115.0 0.00 0.25
FOSL 140419C00116000 C 04/19/14 116.0 0.00 0.25
FOSL 140419C00117000 C 04/19/14 117.0 0.00 0.25
FOSL 140419C00118000 C 04/19/14 118.0 0.00 0.25
FOSL 140419C00119000 C 04/19/14 119.0 0.00 0.25
FOSL 140419C00120000 C 04/19/14 120.0 0.00 0.05
FOSL 140419C00121000 C 04/19/14 121.0 0.00 0.15
FOSL 140419C00122000 C 04/19/14 122.0 0.00 0.15
FOSL 140419C00123000 C 04/19/14 123.0 0.00 0.25
FOSL 140419C00125000 C 04/19/14 125.0 0.00 0.25
FOSL 140419C00130000 C 04/19/14 130.0 0.00 0.25
FOSL 140419C00135000 C 04/19/14 135.0 0.00 0.20
FOSL 140419C00140000 C 04/19/14 140.0 0.00 0.20
FOSL 140419C00145000 C 04/19/14 145.0 0.00 0.50
FOSL 140419C00150000 C 04/19/14 150.0 0.00 0.50
FOSL 140419C00155000 C 04/19/14 155.0 0.00 0.50
FOSL 140419C00160000 C 04/19/14 160.0 0.00 0.50
FOSL 140419C00165000 C 04/19/14 165.0 0.00 0.50
FOSL 140419C00170000 C 04/19/14 170.0 0.00 0.50
FOSL 140419C00175000 C 04/19/14 175.0 0.00 0.45
FOSL 140419C00180000 C 04/19/14 180.0 0.00 0.45
FOSL 140419C00185000 C 04/19/14 185.0 0.00 0.45
FOSL 140419P00065000 P 04/19/14 65.0 0.00 0.25
FOSL 140419P00070000 P 04/19/14 70.0 0.00 0.25
FOSL 140419P00075000 P 04/19/14 75.0 0.00 0.25
FOSL 140419P00080000 P 04/19/14 80.0 0.00 0.25
FOSL 140419P00085000 P 04/19/14 85.0 0.00 0.25
FOSL 140419P00090000 P 04/19/14 90.0 0.00 0.25
FOSL 140419P00094000 P 04/19/14 94.0 0.00 0.25
FOSL 140419P00095000 P 04/19/14 95.0 0.00 0.20
FOSL 140419P00096000 P 04/19/14 96.0 0.00 0.25
FOSL 140419P00097000 P 04/19/14 97.0 0.00 0.25
FOSL 140419P00098000 P 04/19/14 98.0 0.00 0.25
FOSL 140419P00099000 P 04/19/14 99.0 0.00 0.25
FOSL 140419P00100000 P 04/19/14 100.0 0.00 0.25
FOSL 140419P00101000 P 04/19/14 101.0 0.00 0.25
FOSL 140419P00102000 P 04/19/14 102.0 0.00 0.25
FOSL 140419P00103000 P 04/19/14 103.0 0.00 0.25
FOSL 140419P00104000 P 04/19/14 104.0 0.00 0.25
FOSL 140419P00105000 P 04/19/14 105.0 0.00 0.05
FOSL 140419P00106000 P 04/19/14 106.0 0.00 0.10
FOSL 140419P00107000 P 04/19/14 107.0 0.00 0.05
FOSL 140419P00108000 P 04/19/14 108.0 0.00 0.10
FOSL 140419P00109000 P 04/19/14 109.0 0.00 0.40
FOSL 140419P00110000 P 04/19/14 110.0 0.20 0.80
FOSL 140419P00111000 P 04/19/14 111.0 1.10 3.00
FOSL 140419P00112000 P 04/19/14 112.0 2.00 4.80
FOSL 140419P00113000 P 04/19/14 113.0 2.90 5.70
FOSL 140419P00114000 P 04/19/14 114.0 3.90 6.70
FOSL 140419P00115000 P 04/19/14 115.0 5.00 7.70
FOSL 140419P00116000 P 04/19/14 116.0 5.70 8.60
FOSL 140419P00117000 P 04/19/14 117.0 6.70 9.20
FOSL 140419P00118000 P 04/19/14 118.0 7.70 10.20
FOSL 140419P00119000 P 04/19/14 119.0 8.80 11.20
FOSL 140419P00120000 P 04/19/14 120.0 10.00 10.80
FOSL 140419P00121000 P 04/19/14 121.0 10.90 13.20
FOSL 140419P00122000 P 04/19/14 122.0 11.90 14.20
FOSL 140419P00123000 P 04/19/14 123.0 12.90 15.70
FOSL 140419P00125000 P 04/19/14 125.0 15.00 17.70
FOSL 140419P00130000 P 04/19/14 130.0 19.70 22.70
FOSL 140419P00135000 P 04/19/14 135.0 24.70 27.70
FOSL 140419P00140000 P 04/19/14 140.0 29.80 32.20
FOSL 140419P00145000 P 04/19/14 145.0 34.80 37.70
FOSL 140419P00150000 P 04/19/14 150.0 39.30 42.70
FOSL 140419P00155000 P 04/19/14 155.0 44.30 47.60
FOSL 140419P00160000 P 04/19/14 160.0 49.30 52.60
FOSL 140419P00165000 P 04/19/14 165.0 54.30 57.70
FOSL 140419P00170000 P 04/19/14 170.0 59.30 62.70
FOSL 140419P00175000 P 04/19/14 175.0 64.20 67.60
FOSL 140419P00180000 P 04/19/14 180.0 69.40 72.70
FOSL 140419P00185000 P 04/19/14 185.0 74.30 77.60
FOSL 140425C00080000 C 04/25/14 80.0 27.40 30.20
FOSL 140425C00085000 C 04/25/14 85.0 22.40 25.10
FOSL 140425C00090000 C 04/25/14 90.0 17.40 20.10
FOSL 140425C00092000 C 04/25/14 92.0 15.80 18.20
FOSL 140425C00093000 C 04/25/14 93.0 14.40 17.10
FOSL 140425C00094000 C 04/25/14 94.0 13.40 16.10
FOSL 140425C00095000 C 04/25/14 95.0 12.40 15.10
FOSL 140425C00096000 C 04/25/14 96.0 11.40 14.10
FOSL 140425C00097000 C 04/25/14 97.0 10.40 13.10
FOSL 140425C00098000 C 04/25/14 98.0 9.40 12.20
FOSL 140425C00099000 C 04/25/14 99.0 8.40 11.20
FOSL 140425C00100000 C 04/25/14 100.0 7.80 10.30
FOSL 140425C00101000 C 04/25/14 101.0 6.50 9.30
FOSL 140425C00102000 C 04/25/14 102.0 5.50 8.20
FOSL 140425C00103000 C 04/25/14 103.0 4.50 7.40
FOSL 140425C00104000 C 04/25/14 104.0 3.60 6.50
FOSL 140425C00105000 C 04/25/14 105.0 2.75 5.50
FOSL 140425C00106000 C 04/25/14 106.0 1.90 4.60
FOSL 140425C00107000 C 04/25/14 107.0 2.85 3.60
FOSL 140425C00108000 C 04/25/14 108.0 2.25 2.60
FOSL 140425C00109000 C 04/25/14 109.0 1.70 2.00
FOSL 140425C00110000 C 04/25/14 110.0 1.25 1.45
FOSL 140425C00111000 C 04/25/14 111.0 0.85 1.05
FOSL 140425C00112000 C 04/25/14 112.0 0.55 0.75
FOSL 140425C00113000 C 04/25/14 113.0 0.35 0.50
FOSL 140425C00114000 C 04/25/14 114.0 0.20 0.40
FOSL 140425C00115000 C 04/25/14 115.0 0.10 0.25
FOSL 140425C00116000 C 04/25/14 116.0 0.00 0.20
FOSL 140425C00117000 C 04/25/14 117.0 0.00 0.15
FOSL 140425C00118000 C 04/25/14 118.0 0.00 0.10
FOSL 140425C00119000 C 04/25/14 119.0 0.00 0.10
FOSL 140425C00120000 C 04/25/14 120.0 0.00 0.10
FOSL 140425C00121000 C 04/25/14 121.0 0.00 0.10
FOSL 140425C00122000 C 04/25/14 122.0 0.00 0.10
FOSL 140425C00125000 C 04/25/14 125.0 0.00 0.10
FOSL 140425C00130000 C 04/25/14 130.0 0.00 1.75
FOSL 140425C00135000 C 04/25/14 135.0 0.00 1.15
FOSL 140425C00140000 C 04/25/14 140.0 0.00 3.20
FOSL 140425P00080000 P 04/25/14 80.0 0.00 3.20
FOSL 140425P00085000 P 04/25/14 85.0 0.00 3.20
FOSL 140425P00090000 P 04/25/14 90.0 0.00 0.45
FOSL 140425P00092000 P 04/25/14 92.0 0.00 0.20
FOSL 140425P00093000 P 04/25/14 93.0 0.00 0.20
FOSL 140425P00094000 P 04/25/14 94.0 0.00 0.50
FOSL 140425P00095000 P 04/25/14 95.0 0.00 2.35
FOSL 140425P00096000 P 04/25/14 96.0 0.00 0.45
FOSL 140425P00097000 P 04/25/14 97.0 0.00 0.45
FOSL 140425P00098000 P 04/25/14 98.0 0.00 0.50
FOSL 140425P00099000 P 04/25/14 99.0 0.00 0.50
FOSL 140425P00100000 P 04/25/14 100.0 0.00 0.50
FOSL 140425P00101000 P 04/25/14 101.0 0.00 0.70
FOSL 140425P00102000 P 04/25/14 102.0 0.05 0.85
FOSL 140425P00103000 P 04/25/14 103.0 0.05 1.10
FOSL 140425P00104000 P 04/25/14 104.0 0.20 1.40
FOSL 140425P00105000 P 04/25/14 105.0 0.05 1.60
FOSL 140425P00106000 P 04/25/14 106.0 0.30 1.60
FOSL 140425P00107000 P 04/25/14 107.0 0.65 0.85
FOSL 140425P00108000 P 04/25/14 108.0 0.90 1.15
FOSL 140425P00109000 P 04/25/14 109.0 1.25 1.55
FOSL 140425P00110000 P 04/25/14 110.0 1.75 2.10
FOSL 140425P00111000 P 04/25/14 111.0 2.40 2.70
FOSL 140425P00112000 P 04/25/14 112.0 3.10 3.40
FOSL 140425P00113000 P 04/25/14 113.0 3.60 4.80
FOSL 140425P00114000 P 04/25/14 114.0 4.30 7.00
FOSL 140425P00115000 P 04/25/14 115.0 5.10 7.80
FOSL 140425P00116000 P 04/25/14 116.0 5.90 8.70
FOSL 140425P00117000 P 04/25/14 117.0 7.00 9.80
FOSL 140425P00118000 P 04/25/14 118.0 7.90 10.60
FOSL 140425P00119000 P 04/25/14 119.0 8.80 11.60
FOSL 140425P00120000 P 04/25/14 120.0 9.80 12.60
FOSL 140425P00121000 P 04/25/14 121.0 10.70 13.30
FOSL 140425P00122000 P 04/25/14 122.0 11.70 14.30
FOSL 140425P00125000 P 04/25/14 125.0 14.50 17.60
FOSL 140425P00130000 P 04/25/14 130.0 19.50 22.30
FOSL 140425P00135000 P 04/25/14 135.0 24.70 27.60
FOSL 140425P00140000 P 04/25/14 140.0 29.70 32.60
FOSL 140517C00065000 C 05/17/14 65.0 42.40 45.30
FOSL 140517C00070000 C 05/17/14 70.0 37.80 40.30
FOSL 140517C00075000 C 05/17/14 75.0 32.50 35.30
FOSL 140517C00080000 C 05/17/14 80.0 27.60 30.40
FOSL 140517C00085000 C 05/17/14 85.0 22.70 25.50
FOSL 140517C00090000 C 05/17/14 90.0 18.10 20.70
FOSL 140517C00095000 C 05/17/14 95.0 13.60 16.30
FOSL 140517C00100000 C 05/17/14 100.0 11.00 12.10
FOSL 140517C00105000 C 05/17/14 105.0 7.90 8.30
FOSL 140517C00110000 C 05/17/14 110.0 5.20 5.50
FOSL 140517C00115000 C 05/17/14 115.0 3.10 3.30
FOSL 140517C00120000 C 05/17/14 120.0 1.60 1.85
FOSL 140517C00125000 C 05/17/14 125.0 0.70 1.05
FOSL 140517C00130000 C 05/17/14 130.0 0.35 0.50
FOSL 140517C00135000 C 05/17/14 135.0 0.00 0.30
FOSL 140517C00140000 C 05/17/14 140.0 0.05 0.25
FOSL 140517C00145000 C 05/17/14 145.0 0.00 0.25
FOSL 140517C00150000 C 05/17/14 150.0 0.00 0.25
FOSL 140517C00155000 C 05/17/14 155.0 0.00 0.25
FOSL 140517C00160000 C 05/17/14 160.0 0.00 0.25
FOSL 140517C00165000 C 05/17/14 165.0 0.00 0.25
FOSL 140517C00170000 C 05/17/14 170.0 0.00 0.25
FOSL 140517P00065000 P 05/17/14 65.0 0.00 0.25
FOSL 140517P00070000 P 05/17/14 70.0 0.00 0.25
FOSL 140517P00075000 P 05/17/14 75.0 0.00 0.25
FOSL 140517P00080000 P 05/17/14 80.0 0.05 0.30
FOSL 140517P00085000 P 05/17/14 85.0 0.20 0.55
FOSL 140517P00090000 P 05/17/14 90.0 0.60 0.80
FOSL 140517P00095000 P 05/17/14 95.0 1.10 1.35
FOSL 140517P00100000 P 05/17/14 100.0 2.05 2.25
FOSL 140517P00105000 P 05/17/14 105.0 3.50 3.80
FOSL 140517P00110000 P 05/17/14 110.0 5.70 6.00
FOSL 140517P00115000 P 05/17/14 115.0 8.60 8.90
FOSL 140517P00120000 P 05/17/14 120.0 11.80 12.50
FOSL 140517P00125000 P 05/17/14 125.0 15.90 18.50
FOSL 140517P00130000 P 05/17/14 130.0 20.40 23.00
FOSL 140517P00135000 P 05/17/14 135.0 24.90 27.80
FOSL 140517P00140000 P 05/17/14 140.0 29.80 32.60
FOSL 140517P00145000 P 05/17/14 145.0 34.90 37.60
FOSL 140517P00150000 P 05/17/14 150.0 39.40 42.60
FOSL 140517P00155000 P 05/17/14 155.0 44.70 47.70
FOSL 140517P00160000 P 05/17/14 160.0 49.70 52.70
FOSL 140517P00165000 P 05/17/14 165.0 54.60 57.70
FOSL 140517P00170000 P 05/17/14 170.0 59.30 62.50
FOSL 140621C00060000 C 06/21/14 60.0 47.50 50.20
FOSL 140621C00065000 C 06/21/14 65.0 42.50 45.40
FOSL 140621C00070000 C 06/21/14 70.0 37.60 40.60
FOSL 140621C00075000 C 06/21/14 75.0 32.60 35.30
FOSL 140621C00080000 C 06/21/14 80.0 27.80 30.70
FOSL 140621C00085000 C 06/21/14 85.0 23.10 25.80
FOSL 140621C00090000 C 06/21/14 90.0 18.50 21.30
FOSL 140621C00095000 C 06/21/14 95.0 14.20 16.90
FOSL 140621C00100000 C 06/21/14 100.0 12.30 12.80
FOSL 140621C00105000 C 06/21/14 105.0 8.90 9.20
FOSL 140621C00110000 C 06/21/14 110.0 6.10 6.50
FOSL 140621C00115000 C 06/21/14 115.0 4.00 4.20
FOSL 140621C00120000 C 06/21/14 120.0 2.45 2.65
FOSL 140621C00125000 C 06/21/14 125.0 1.35 1.60
FOSL 140621C00130000 C 06/21/14 130.0 0.60 0.90
FOSL 140621C00135000 C 06/21/14 135.0 0.30 0.55
FOSL 140621C00140000 C 06/21/14 140.0 0.10 0.35
FOSL 140621C00145000 C 06/21/14 145.0 0.00 0.25
FOSL 140621C00150000 C 06/21/14 150.0 0.05 0.25
FOSL 140621C00155000 C 06/21/14 155.0 0.00 0.25
FOSL 140621C00160000 C 06/21/14 160.0 0.00 0.25
FOSL 140621C00165000 C 06/21/14 165.0 0.00 0.25
FOSL 140621C00170000 C 06/21/14 170.0 0.00 0.25
FOSL 140621C00175000 C 06/21/14 175.0 0.00 0.50
FOSL 140621C00180000 C 06/21/14 180.0 0.00 0.45
FOSL 140621C00185000 C 06/21/14 185.0 0.00 0.25
FOSL 140621C00190000 C 06/21/14 190.0 0.00 0.50
FOSL 140621C00195000 C 06/21/14 195.0 0.00 0.50
FOSL 140621P00060000 P 06/21/14 60.0 0.00 0.25
FOSL 140621P00065000 P 06/21/14 65.0 0.00 0.25
FOSL 140621P00070000 P 06/21/14 70.0 0.00 0.30
FOSL 140621P00075000 P 06/21/14 75.0 0.10 0.35
FOSL 140621P00080000 P 06/21/14 80.0 0.20 0.55
FOSL 140621P00085000 P 06/21/14 85.0 0.50 0.90
FOSL 140621P00090000 P 06/21/14 90.0 1.00 1.35
FOSL 140621P00095000 P 06/21/14 95.0 1.70 2.00
FOSL 140621P00100000 P 06/21/14 100.0 2.80 3.10
FOSL 140621P00105000 P 06/21/14 105.0 4.40 4.70
FOSL 140621P00110000 P 06/21/14 110.0 6.60 6.80
FOSL 140621P00115000 P 06/21/14 115.0 9.40 9.80
FOSL 140621P00120000 P 06/21/14 120.0 12.80 14.70
FOSL 140621P00125000 P 06/21/14 125.0 16.40 19.10
FOSL 140621P00130000 P 06/21/14 130.0 20.60 23.50
FOSL 140621P00135000 P 06/21/14 135.0 25.30 28.00
FOSL 140621P00140000 P 06/21/14 140.0 30.10 32.80
FOSL 140621P00145000 P 06/21/14 145.0 34.90 37.70
FOSL 140621P00150000 P 06/21/14 150.0 39.80 42.60
FOSL 140621P00155000 P 06/21/14 155.0 44.90 47.30
FOSL 140621P00160000 P 06/21/14 160.0 49.30 52.30
FOSL 140621P00165000 P 06/21/14 165.0 54.30 57.50
FOSL 140621P00170000 P 06/21/14 170.0 59.30 62.50
FOSL 140621P00175000 P 06/21/14 175.0 64.50 67.70
FOSL 140621P00180000 P 06/21/14 180.0 69.50 72.70
FOSL 140621P00185000 P 06/21/14 185.0 73.60 77.70
FOSL 140621P00190000 P 06/21/14 190.0 79.80 82.80
FOSL 140621P00195000 P 06/21/14 195.0 83.50 87.60
FOSL 140920C00065000 C 09/20/14 65.0 42.90 46.10
FOSL 140920C00070000 C 09/20/14 70.0 38.20 41.30
FOSL 140920C00075000 C 09/20/14 75.0 33.50 36.40
FOSL 140920C00080000 C 09/20/14 80.0 28.80 31.80
FOSL 140920C00085000 C 09/20/14 85.0 24.80 27.40
FOSL 140920C00090000 C 09/20/14 90.0 20.70 23.10
FOSL 140920C00095000 C 09/20/14 95.0 16.60 19.10
FOSL 140920C00100000 C 09/20/14 100.0 14.90 15.60
FOSL 140920C00105000 C 09/20/14 105.0 11.80 12.50
FOSL 140920C00110000 C 09/20/14 110.0 9.10 9.80
FOSL 140920C00115000 C 09/20/14 115.0 6.90 7.60
FOSL 140920C00120000 C 09/20/14 120.0 5.10 5.80
FOSL 140920C00125000 C 09/20/14 125.0 3.80 4.30
FOSL 140920C00130000 C 09/20/14 130.0 2.75 3.20
FOSL 140920C00135000 C 09/20/14 135.0 1.50 2.45
FOSL 140920C00140000 C 09/20/14 140.0 1.00 1.90
FOSL 140920C00145000 C 09/20/14 145.0 0.35 1.30
FOSL 140920C00150000 C 09/20/14 150.0 0.35 1.55
FOSL 140920C00155000 C 09/20/14 155.0 0.00 1.20
FOSL 140920C00160000 C 09/20/14 160.0 0.00 1.60
FOSL 140920C00165000 C 09/20/14 165.0 0.00 1.00
FOSL 140920C00170000 C 09/20/14 170.0 0.00 0.60
FOSL 140920P00065000 P 09/20/14 65.0 0.00 2.10
FOSL 140920P00070000 P 09/20/14 70.0 0.00 1.20
FOSL 140920P00075000 P 09/20/14 75.0 0.65 1.30
FOSL 140920P00080000 P 09/20/14 80.0 1.05 1.70
FOSL 140920P00085000 P 09/20/14 85.0 1.80 2.40
FOSL 140920P00090000 P 09/20/14 90.0 2.70 3.00
FOSL 140920P00095000 P 09/20/14 95.0 3.80 4.40
FOSL 140920P00100000 P 09/20/14 100.0 5.40 6.00
FOSL 140920P00105000 P 09/20/14 105.0 7.20 8.10
FOSL 140920P00110000 P 09/20/14 110.0 9.60 10.40
FOSL 140920P00115000 P 09/20/14 115.0 12.30 13.20
FOSL 140920P00120000 P 09/20/14 120.0 15.40 16.40
FOSL 140920P00125000 P 09/20/14 125.0 19.00 21.60
FOSL 140920P00130000 P 09/20/14 130.0 22.60 25.00
FOSL 140920P00135000 P 09/20/14 135.0 26.70 29.20
FOSL 140920P00140000 P 09/20/14 140.0 31.00 33.80
FOSL 140920P00145000 P 09/20/14 145.0 35.50 38.40
FOSL 140920P00150000 P 09/20/14 150.0 40.30 43.10
FOSL 140920P00155000 P 09/20/14 155.0 44.50 47.90
FOSL 140920P00160000 P 09/20/14 160.0 50.10 52.80
FOSL 140920P00165000 P 09/20/14 165.0 54.30 57.80
FOSL 140920P00170000 P 09/20/14 170.0 59.20 62.80
FOSL 150117C00045000 C 01/17/15 45.0 64.00 65.70
FOSL 150117C00050000 C 01/17/15 50.0 59.00 60.60
FOSL 150117C00055000 C 01/17/15 55.0 54.30 55.80
FOSL 150117C00060000 C 01/17/15 60.0 48.80 51.20
FOSL 150117C00065000 C 01/17/15 65.0 43.70 46.40
FOSL 150117C00070000 C 01/17/15 70.0 39.20 42.00
FOSL 150117C00075000 C 01/17/15 75.0 34.90 37.70
FOSL 150117C00080000 C 01/17/15 80.0 30.50 33.30
FOSL 150117C00085000 C 01/17/15 85.0 26.60 29.20
FOSL 150117C00090000 C 01/17/15 90.0 22.80 25.50
FOSL 150117C00095000 C 01/17/15 95.0 19.80 21.70
FOSL 150117C00100000 C 01/17/15 100.0 17.40 18.50
FOSL 150117C00105000 C 01/17/15 105.0 14.60 15.50
FOSL 150117C00110000 C 01/17/15 110.0 12.00 13.00
FOSL 150117C00115000 C 01/17/15 115.0 9.70 10.70
FOSL 150117C00120000 C 01/17/15 120.0 7.80 8.80
FOSL 150117C00125000 C 01/17/15 125.0 6.20 7.10
FOSL 150117C00130000 C 01/17/15 130.0 5.00 6.00
FOSL 150117C00135000 C 01/17/15 135.0 3.50 4.70
FOSL 150117C00140000 C 01/17/15 140.0 2.95 4.00
FOSL 150117C00145000 C 01/17/15 145.0 2.20 3.30
FOSL 150117C00150000 C 01/17/15 150.0 1.45 2.55
FOSL 150117C00155000 C 01/17/15 155.0 1.00 2.10
FOSL 150117C00160000 C 01/17/15 160.0 0.80 2.00
FOSL 150117C00165000 C 01/17/15 165.0 0.40 2.85
FOSL 150117C00170000 C 01/17/15 170.0 0.25 2.60
FOSL 150117C00175000 C 01/17/15 175.0 0.10 2.40
FOSL 150117C00180000 C 01/17/15 180.0 0.00 2.25
FOSL 150117C00185000 C 01/17/15 185.0 0.05 2.15
FOSL 150117C00190000 C 01/17/15 190.0 0.05 1.10
FOSL 150117C00195000 C 01/17/15 195.0 0.00 0.75
FOSL 150117P00045000 P 01/17/15 45.0 0.00 0.60
FOSL 150117P00050000 P 01/17/15 50.0 0.00 0.65
FOSL 150117P00055000 P 01/17/15 55.0 0.25 2.25
FOSL 150117P00060000 P 01/17/15 60.0 0.45 2.55
FOSL 150117P00065000 P 01/17/15 65.0 0.55 1.95
FOSL 150117P00070000 P 01/17/15 70.0 0.95 2.45
FOSL 150117P00075000 P 01/17/15 75.0 1.80 2.85
FOSL 150117P00080000 P 01/17/15 80.0 2.70 3.80
FOSL 150117P00085000 P 01/17/15 85.0 3.80 4.70
FOSL 150117P00090000 P 01/17/15 90.0 4.90 5.50
FOSL 150117P00095000 P 01/17/15 95.0 6.40 7.40
FOSL 150117P00100000 P 01/17/15 100.0 8.20 9.20
FOSL 150117P00105000 P 01/17/15 105.0 10.20 11.30
FOSL 150117P00110000 P 01/17/15 110.0 12.70 13.60
FOSL 150117P00115000 P 01/17/15 115.0 15.40 16.40
FOSL 150117P00120000 P 01/17/15 120.0 18.20 19.20
FOSL 150117P00125000 P 01/17/15 125.0 21.60 22.80
FOSL 150117P00130000 P 01/17/15 130.0 25.30 26.60
FOSL 150117P00135000 P 01/17/15 135.0 29.10 31.70
FOSL 150117P00140000 P 01/17/15 140.0 33.10 35.70
FOSL 150117P00145000 P 01/17/15 145.0 37.40 40.00
FOSL 150117P00150000 P 01/17/15 150.0 41.60 44.40
FOSL 150117P00155000 P 01/17/15 155.0 46.10 48.90
FOSL 150117P00160000 P 01/17/15 160.0 50.80 53.50
FOSL 150117P00165000 P 01/17/15 165.0 55.60 58.30
FOSL 150117P00170000 P 01/17/15 170.0 60.30 63.10
FOSL 150117P00175000 P 01/17/15 175.0 65.20 67.90
FOSL 150117P00180000 P 01/17/15 180.0 70.10 71.60
FOSL 150117P00185000 P 01/17/15 185.0 75.00 77.70
FOSL 150117P00190000 P 01/17/15 190.0 79.80 81.50
FOSL 150117P00195000 P 01/17/15 195.0 84.80 86.50
FOSL 160115C00060000 C 01/15/16 60.0 50.70 53.40
FOSL 160115C00065000 C 01/15/16 65.0 46.60 49.60
FOSL 160115C00070000 C 01/15/16 70.0 42.70 45.40
FOSL 160115C00075000 C 01/15/16 75.0 38.90 41.70
FOSL 160115C00080000 C 01/15/16 80.0 36.10 38.20
FOSL 160115C00085000 C 01/15/16 85.0 32.70 35.00
FOSL 160115C00090000 C 01/15/16 90.0 29.50 31.90
FOSL 160115C00095000 C 01/15/16 95.0 26.50 28.40
FOSL 160115C00100000 C 01/15/16 100.0 23.90 26.00
FOSL 160115C00105000 C 01/15/16 105.0 20.30 23.30
FOSL 160115C00110000 C 01/15/16 110.0 18.00 21.00
FOSL 160115C00115000 C 01/15/16 115.0 16.70 18.40
FOSL 160115C00120000 C 01/15/16 120.0 13.70 16.80
FOSL 160115C00125000 C 01/15/16 125.0 11.90 15.30
FOSL 160115C00130000 C 01/15/16 130.0 10.30 13.80
FOSL 160115C00135000 C 01/15/16 135.0 9.50 11.70
FOSL 160115C00140000 C 01/15/16 140.0 7.40 11.10
FOSL 160115C00145000 C 01/15/16 145.0 6.20 9.70
FOSL 160115C00150000 C 01/15/16 150.0 5.20 7.80
FOSL 160115C00155000 C 01/15/16 155.0 4.20 7.90
FOSL 160115C00160000 C 01/15/16 160.0 4.60 6.00
FOSL 160115C00165000 C 01/15/16 165.0 2.60 5.30
FOSL 160115C00170000 C 01/15/16 170.0 1.90 4.70
FOSL 160115P00060000 P 01/15/16 60.0 2.20 3.90
FOSL 160115P00065000 P 01/15/16 65.0 1.30 4.80
FOSL 160115P00070000 P 01/15/16 70.0 2.40 5.40
FOSL 160115P00075000 P 01/15/16 75.0 3.70 7.80
FOSL 160115P00080000 P 01/15/16 80.0 5.20 9.40
FOSL 160115P00085000 P 01/15/16 85.0 8.20 10.90
FOSL 160115P00090000 P 01/15/16 90.0 10.00 11.80
FOSL 160115P00095000 P 01/15/16 95.0 12.10 14.80
FOSL 160115P00100000 P 01/15/16 100.0 13.20 17.00
FOSL 160115P00105000 P 01/15/16 105.0 15.70 19.40
FOSL 160115P00110000 P 01/15/16 110.0 19.40 22.00
FOSL 160115P00115000 P 01/15/16 115.0 21.40 24.80
FOSL 160115P00120000 P 01/15/16 120.0 24.80 26.80
FOSL 160115P00125000 P 01/15/16 125.0 27.80 31.00
FOSL 160115P00130000 P 01/15/16 130.0 31.10 34.30
FOSL 160115P00135000 P 01/15/16 135.0 34.80 37.70
FOSL 160115P00140000 P 01/15/16 140.0 38.30 41.40
FOSL 160115P00145000 P 01/15/16 145.0 42.00 45.20
FOSL 160115P00150000 P 01/15/16 150.0 45.80 49.10
FOSL 160115P00155000 P 01/15/16 155.0 50.00 52.50
FOSL 160115P00160000 P 01/15/16 160.0 54.20 56.70
FOSL 160115P00165000 P 01/15/16 165.0 58.50 61.50
FOSL 160115P00170000 P 01/15/16 170.0 62.80 64.50

OPRA data is delayed 15 minutes.