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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 140425C00080000 C 04/25/14 80.0 27.00 29.10
FOSL 140425C00085000 C 04/25/14 85.0 22.00 24.10
FOSL 140425C00090000 C 04/25/14 90.0 17.00 19.10
FOSL 140425C00092000 C 04/25/14 92.0 15.00 17.10
FOSL 140425C00093000 C 04/25/14 93.0 14.00 16.10
FOSL 140425C00094000 C 04/25/14 94.0 13.10 15.10
FOSL 140425C00095000 C 04/25/14 95.0 12.00 14.10
FOSL 140425C00096000 C 04/25/14 96.0 11.10 13.10
FOSL 140425C00097000 C 04/25/14 97.0 10.00 12.10
FOSL 140425C00098000 C 04/25/14 98.0 9.60 11.10
FOSL 140425C00099000 C 04/25/14 99.0 8.60 10.10
FOSL 140425C00100000 C 04/25/14 100.0 7.90 9.10
FOSL 140425C00101000 C 04/25/14 101.0 7.00 8.10
FOSL 140425C00102000 C 04/25/14 102.0 6.00 7.10
FOSL 140425C00103000 C 04/25/14 103.0 5.00 6.10
FOSL 140425C00104000 C 04/25/14 104.0 4.10 5.10
FOSL 140425C00105000 C 04/25/14 105.0 3.20 4.10
FOSL 140425C00106000 C 04/25/14 106.0 2.35 3.10
FOSL 140425C00107000 C 04/25/14 107.0 1.65 1.85
FOSL 140425C00108000 C 04/25/14 108.0 1.00 1.20
FOSL 140425C00109000 C 04/25/14 109.0 0.55 0.75
FOSL 140425C00110000 C 04/25/14 110.0 0.30 0.40
FOSL 140425C00111000 C 04/25/14 111.0 0.15 0.30
FOSL 140425C00112000 C 04/25/14 112.0 0.05 0.25
FOSL 140425C00113000 C 04/25/14 113.0 0.00 0.20
FOSL 140425C00114000 C 04/25/14 114.0 0.00 0.25
FOSL 140425C00115000 C 04/25/14 115.0 0.00 0.25
FOSL 140425C00116000 C 04/25/14 116.0 0.00 0.25
FOSL 140425C00117000 C 04/25/14 117.0 0.00 0.25
FOSL 140425C00118000 C 04/25/14 118.0 0.00 0.25
FOSL 140425C00119000 C 04/25/14 119.0 0.00 0.25
FOSL 140425C00120000 C 04/25/14 120.0 0.00 0.25
FOSL 140425C00121000 C 04/25/14 121.0 0.00 0.25
FOSL 140425C00122000 C 04/25/14 122.0 0.00 0.25
FOSL 140425C00125000 C 04/25/14 125.0 0.00 0.25
FOSL 140425C00130000 C 04/25/14 130.0 0.00 0.25
FOSL 140425C00135000 C 04/25/14 135.0 0.00 0.25
FOSL 140425C00140000 C 04/25/14 140.0 0.00 0.25
FOSL 140425P00080000 P 04/25/14 80.0 0.00 0.25
FOSL 140425P00085000 P 04/25/14 85.0 0.00 0.25
FOSL 140425P00090000 P 04/25/14 90.0 0.00 0.25
FOSL 140425P00092000 P 04/25/14 92.0 0.00 0.25
FOSL 140425P00093000 P 04/25/14 93.0 0.00 0.25
FOSL 140425P00094000 P 04/25/14 94.0 0.00 0.25
FOSL 140425P00095000 P 04/25/14 95.0 0.00 0.25
FOSL 140425P00096000 P 04/25/14 96.0 0.00 0.25
FOSL 140425P00097000 P 04/25/14 97.0 0.00 0.25
FOSL 140425P00098000 P 04/25/14 98.0 0.00 0.25
FOSL 140425P00099000 P 04/25/14 99.0 0.00 0.25
FOSL 140425P00100000 P 04/25/14 100.0 0.00 0.25
FOSL 140425P00101000 P 04/25/14 101.0 0.00 0.25
FOSL 140425P00102000 P 04/25/14 102.0 0.00 0.25
FOSL 140425P00103000 P 04/25/14 103.0 0.00 0.25
FOSL 140425P00104000 P 04/25/14 104.0 0.00 0.25
FOSL 140425P00105000 P 04/25/14 105.0 0.00 0.25
FOSL 140425P00106000 P 04/25/14 106.0 0.20 0.35
FOSL 140425P00107000 P 04/25/14 107.0 0.35 0.55
FOSL 140425P00108000 P 04/25/14 108.0 0.70 0.90
FOSL 140425P00109000 P 04/25/14 109.0 1.25 1.45
FOSL 140425P00110000 P 04/25/14 110.0 1.95 2.20
FOSL 140425P00111000 P 04/25/14 111.0 2.50 3.10
FOSL 140425P00112000 P 04/25/14 112.0 3.00 4.10
FOSL 140425P00113000 P 04/25/14 113.0 3.70 5.10
FOSL 140425P00114000 P 04/25/14 114.0 3.40 6.10
FOSL 140425P00115000 P 04/25/14 115.0 4.50 7.10
FOSL 140425P00116000 P 04/25/14 116.0 5.50 8.00
FOSL 140425P00117000 P 04/25/14 117.0 6.50 9.10
FOSL 140425P00118000 P 04/25/14 118.0 7.40 10.20
FOSL 140425P00119000 P 04/25/14 119.0 8.40 11.50
FOSL 140425P00120000 P 04/25/14 120.0 9.30 12.60
FOSL 140425P00121000 P 04/25/14 121.0 10.30 14.00
FOSL 140425P00122000 P 04/25/14 122.0 11.30 15.00
FOSL 140425P00125000 P 04/25/14 125.0 14.30 17.90
FOSL 140425P00130000 P 04/25/14 130.0 19.30 23.00
FOSL 140425P00135000 P 04/25/14 135.0 24.30 28.00
FOSL 140425P00140000 P 04/25/14 140.0 29.30 33.00
FOSL 140517C00065000 C 05/17/14 65.0 42.10 45.80
FOSL 140517C00070000 C 05/17/14 70.0 37.70 40.90
FOSL 140517C00075000 C 05/17/14 75.0 32.70 35.80
FOSL 140517C00080000 C 05/17/14 80.0 27.70 30.80
FOSL 140517C00085000 C 05/17/14 85.0 22.90 26.00
FOSL 140517C00090000 C 05/17/14 90.0 18.20 20.80
FOSL 140517C00095000 C 05/17/14 95.0 14.20 16.20
FOSL 140517C00100000 C 05/17/14 100.0 10.30 12.10
FOSL 140517C00105000 C 05/17/14 105.0 7.00 7.30
FOSL 140517C00110000 C 05/17/14 110.0 4.40 4.70
FOSL 140517C00115000 C 05/17/14 115.0 2.45 2.75
FOSL 140517C00120000 C 05/17/14 120.0 1.20 1.50
FOSL 140517C00125000 C 05/17/14 125.0 0.50 0.80
FOSL 140517C00130000 C 05/17/14 130.0 0.10 0.40
FOSL 140517C00135000 C 05/17/14 135.0 0.00 0.25
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 0.00 0.25
FOSL 140517P00085000 P 05/17/14 85.0 0.10 0.35
FOSL 140517P00090000 P 05/17/14 90.0 0.30 0.65
FOSL 140517P00095000 P 05/17/14 95.0 1.00 1.20
FOSL 140517P00100000 P 05/17/14 100.0 2.05 2.25
FOSL 140517P00105000 P 05/17/14 105.0 3.70 4.00
FOSL 140517P00110000 P 05/17/14 110.0 6.10 6.30
FOSL 140517P00115000 P 05/17/14 115.0 9.00 9.40
FOSL 140517P00120000 P 05/17/14 120.0 11.20 13.30
FOSL 140517P00125000 P 05/17/14 125.0 15.40 17.50
FOSL 140517P00130000 P 05/17/14 130.0 19.60 22.30
FOSL 140517P00135000 P 05/17/14 135.0 24.40 27.50
FOSL 140517P00140000 P 05/17/14 140.0 29.30 32.50
FOSL 140517P00145000 P 05/17/14 145.0 34.30 37.80
FOSL 140517P00150000 P 05/17/14 150.0 39.30 42.50
FOSL 140517P00155000 P 05/17/14 155.0 44.30 47.40
FOSL 140517P00160000 P 05/17/14 160.0 49.30 52.40
FOSL 140517P00165000 P 05/17/14 165.0 54.30 57.40
FOSL 140517P00170000 P 05/17/14 170.0 59.30 63.00
FOSL 140621C00060000 C 06/21/14 60.0 47.30 50.80
FOSL 140621C00065000 C 06/21/14 65.0 42.70 45.80
FOSL 140621C00070000 C 06/21/14 70.0 37.40 40.70
FOSL 140621C00075000 C 06/21/14 75.0 32.80 35.90
FOSL 140621C00080000 C 06/21/14 80.0 27.90 31.00
FOSL 140621C00085000 C 06/21/14 85.0 23.20 26.00
FOSL 140621C00090000 C 06/21/14 90.0 18.50 21.20
FOSL 140621C00095000 C 06/21/14 95.0 14.80 16.80
FOSL 140621C00100000 C 06/21/14 100.0 11.10 12.90
FOSL 140621C00105000 C 06/21/14 105.0 7.80 8.20
FOSL 140621C00110000 C 06/21/14 110.0 5.20 5.50
FOSL 140621C00115000 C 06/21/14 115.0 3.20 3.50
FOSL 140621C00120000 C 06/21/14 120.0 1.90 2.10
FOSL 140621C00125000 C 06/21/14 125.0 1.00 1.30
FOSL 140621C00130000 C 06/21/14 130.0 0.55 0.75
FOSL 140621C00135000 C 06/21/14 135.0 0.25 0.45
FOSL 140621C00140000 C 06/21/14 140.0 0.10 0.30
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 0.25
FOSL 140621C00180000 C 06/21/14 180.0 0.00 0.25
FOSL 140621C00185000 C 06/21/14 185.0 0.00 0.25
FOSL 140621C00190000 C 06/21/14 190.0 0.00 0.25
FOSL 140621C00195000 C 06/21/14 195.0 0.00 0.25
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 0.25
FOSL 140621P00075000 P 06/21/14 75.0 0.05 0.30
FOSL 140621P00080000 P 06/21/14 80.0 0.15 0.45
FOSL 140621P00085000 P 06/21/14 85.0 0.40 0.85
FOSL 140621P00090000 P 06/21/14 90.0 0.80 1.10
FOSL 140621P00095000 P 06/21/14 95.0 1.60 1.80
FOSL 140621P00100000 P 06/21/14 100.0 2.80 3.00
FOSL 140621P00105000 P 06/21/14 105.0 4.50 4.70
FOSL 140621P00110000 P 06/21/14 110.0 6.90 7.10
FOSL 140621P00115000 P 06/21/14 115.0 9.90 10.20
FOSL 140621P00120000 P 06/21/14 120.0 12.00 13.90
FOSL 140621P00125000 P 06/21/14 125.0 15.80 18.10
FOSL 140621P00130000 P 06/21/14 130.0 20.30 22.50
FOSL 140621P00135000 P 06/21/14 135.0 24.60 27.70
FOSL 140621P00140000 P 06/21/14 140.0 29.50 32.60
FOSL 140621P00145000 P 06/21/14 145.0 34.50 37.50
FOSL 140621P00150000 P 06/21/14 150.0 39.30 42.50
FOSL 140621P00155000 P 06/21/14 155.0 44.30 47.50
FOSL 140621P00160000 P 06/21/14 160.0 49.30 52.40
FOSL 140621P00165000 P 06/21/14 165.0 54.30 57.40
FOSL 140621P00170000 P 06/21/14 170.0 59.30 62.40
FOSL 140621P00175000 P 06/21/14 175.0 64.30 67.40
FOSL 140621P00180000 P 06/21/14 180.0 69.30 73.00
FOSL 140621P00185000 P 06/21/14 185.0 74.30 78.10
FOSL 140621P00190000 P 06/21/14 190.0 79.30 83.10
FOSL 140621P00195000 P 06/21/14 195.0 84.30 88.20
FOSL 140920C00065000 C 09/20/14 65.0 43.00 46.20
FOSL 140920C00070000 C 09/20/14 70.0 37.80 41.30
FOSL 140920C00075000 C 09/20/14 75.0 33.20 36.60
FOSL 140920C00080000 C 09/20/14 80.0 28.90 32.00
FOSL 140920C00085000 C 09/20/14 85.0 24.10 27.70
FOSL 140920C00090000 C 09/20/14 90.0 20.40 23.00
FOSL 140920C00095000 C 09/20/14 95.0 17.10 19.20
FOSL 140920C00100000 C 09/20/14 100.0 13.70 14.70
FOSL 140920C00105000 C 09/20/14 105.0 10.90 11.80
FOSL 140920C00110000 C 09/20/14 110.0 8.40 9.30
FOSL 140920C00115000 C 09/20/14 115.0 6.40 7.20
FOSL 140920C00120000 C 09/20/14 120.0 4.60 5.50
FOSL 140920C00125000 C 09/20/14 125.0 3.20 4.10
FOSL 140920C00130000 C 09/20/14 130.0 2.30 3.20
FOSL 140920C00135000 C 09/20/14 135.0 1.60 2.15
FOSL 140920C00140000 C 09/20/14 140.0 0.90 1.70
FOSL 140920C00145000 C 09/20/14 145.0 0.50 1.30
FOSL 140920C00150000 C 09/20/14 150.0 0.05 1.25
FOSL 140920C00155000 C 09/20/14 155.0 0.00 2.05
FOSL 140920C00160000 C 09/20/14 160.0 0.00 0.85
FOSL 140920C00165000 C 09/20/14 165.0 0.00 0.75
FOSL 140920C00170000 C 09/20/14 170.0 0.00 0.65
FOSL 140920P00065000 P 09/20/14 65.0 0.15 0.80
FOSL 140920P00070000 P 09/20/14 70.0 0.00 2.20
FOSL 140920P00075000 P 09/20/14 75.0 0.00 1.55
FOSL 140920P00080000 P 09/20/14 80.0 0.70 1.65
FOSL 140920P00085000 P 09/20/14 85.0 1.45 2.25
FOSL 140920P00090000 P 09/20/14 90.0 2.45 3.10
FOSL 140920P00095000 P 09/20/14 95.0 3.50 4.40
FOSL 140920P00100000 P 09/20/14 100.0 5.10 5.90
FOSL 140920P00105000 P 09/20/14 105.0 7.20 7.90
FOSL 140920P00110000 P 09/20/14 110.0 9.70 10.40
FOSL 140920P00115000 P 09/20/14 115.0 12.60 13.30
FOSL 140920P00120000 P 09/20/14 120.0 15.90 16.60
FOSL 140920P00125000 P 09/20/14 125.0 17.70 20.50
FOSL 140920P00130000 P 09/20/14 130.0 21.70 25.20
FOSL 140920P00135000 P 09/20/14 135.0 26.00 29.50
FOSL 140920P00140000 P 09/20/14 140.0 30.40 33.90
FOSL 140920P00145000 P 09/20/14 145.0 35.00 38.70
FOSL 140920P00150000 P 09/20/14 150.0 39.90 42.50
FOSL 140920P00155000 P 09/20/14 155.0 44.70 47.30
FOSL 140920P00160000 P 09/20/14 160.0 49.50 52.20
FOSL 140920P00165000 P 09/20/14 165.0 54.40 57.10
FOSL 140920P00170000 P 09/20/14 170.0 59.40 62.50
FOSL 141220C00070000 C 12/20/14 70.0 39.40 41.30
FOSL 141220C00075000 C 12/20/14 75.0 35.00 36.80
FOSL 141220C00080000 C 12/20/14 80.0 30.30 33.50
FOSL 141220C00085000 C 12/20/14 85.0 26.40 29.50
FOSL 141220C00090000 C 12/20/14 90.0 22.90 25.10
FOSL 141220C00095000 C 12/20/14 95.0 19.30 21.60
FOSL 141220C00100000 C 12/20/14 100.0 16.50 17.60
FOSL 141220C00105000 C 12/20/14 105.0 13.60 14.50
FOSL 141220C00110000 C 12/20/14 110.0 11.20 12.00
FOSL 141220C00115000 C 12/20/14 115.0 8.90 9.90
FOSL 141220C00120000 C 12/20/14 120.0 7.10 8.10
FOSL 141220C00125000 C 12/20/14 125.0 5.50 6.50
FOSL 141220C00130000 C 12/20/14 130.0 4.50 5.30
FOSL 141220C00135000 C 12/20/14 135.0 3.30 4.30
FOSL 141220C00140000 C 12/20/14 140.0 2.50 3.50
FOSL 141220P00070000 P 12/20/14 70.0 0.85 1.95
FOSL 141220P00075000 P 12/20/14 75.0 1.35 2.75
FOSL 141220P00080000 P 12/20/14 80.0 2.05 3.10
FOSL 141220P00085000 P 12/20/14 85.0 3.00 4.00
FOSL 141220P00090000 P 12/20/14 90.0 4.20 5.20
FOSL 141220P00095000 P 12/20/14 95.0 5.80 6.70
FOSL 141220P00100000 P 12/20/14 100.0 7.50 8.50
FOSL 141220P00105000 P 12/20/14 105.0 9.70 10.60
FOSL 141220P00110000 P 12/20/14 110.0 12.20 13.10
FOSL 141220P00115000 P 12/20/14 115.0 14.90 15.90
FOSL 141220P00120000 P 12/20/14 120.0 18.10 19.10
FOSL 141220P00125000 P 12/20/14 125.0 21.40 22.50
FOSL 141220P00130000 P 12/20/14 130.0 25.00 26.40
FOSL 141220P00135000 P 12/20/14 135.0 28.30 30.40
FOSL 141220P00140000 P 12/20/14 140.0 32.50 34.60
FOSL 150117C00045000 C 01/17/15 45.0 62.90 65.30
FOSL 150117C00050000 C 01/17/15 50.0 58.30 60.30
FOSL 150117C00055000 C 01/17/15 55.0 53.30 55.60
FOSL 150117C00060000 C 01/17/15 60.0 48.40 50.80
FOSL 150117C00065000 C 01/17/15 65.0 44.20 46.10
FOSL 150117C00070000 C 01/17/15 70.0 39.70 41.10
FOSL 150117C00075000 C 01/17/15 75.0 35.30 38.00
FOSL 150117C00080000 C 01/17/15 80.0 30.90 33.80
FOSL 150117C00085000 C 01/17/15 85.0 27.20 28.60
FOSL 150117C00090000 C 01/17/15 90.0 22.80 25.90
FOSL 150117C00095000 C 01/17/15 95.0 19.40 22.30
FOSL 150117C00100000 C 01/17/15 100.0 16.80 18.20
FOSL 150117C00105000 C 01/17/15 105.0 14.10 15.30
FOSL 150117C00110000 C 01/17/15 110.0 11.50 12.60
FOSL 150117C00115000 C 01/17/15 115.0 9.30 10.50
FOSL 150117C00120000 C 01/17/15 120.0 7.50 8.70
FOSL 150117C00125000 C 01/17/15 125.0 5.90 7.10
FOSL 150117C00130000 C 01/17/15 130.0 4.50 5.90
FOSL 150117C00135000 C 01/17/15 135.0 3.40 4.60
FOSL 150117C00140000 C 01/17/15 140.0 2.55 3.70
FOSL 150117C00145000 C 01/17/15 145.0 1.75 3.00
FOSL 150117C00150000 C 01/17/15 150.0 1.30 2.45
FOSL 150117C00155000 C 01/17/15 155.0 0.80 1.90
FOSL 150117C00160000 C 01/17/15 160.0 0.50 3.10
FOSL 150117C00165000 C 01/17/15 165.0 0.25 1.50
FOSL 150117C00170000 C 01/17/15 170.0 0.10 2.60
FOSL 150117C00175000 C 01/17/15 175.0 0.00 2.40
FOSL 150117C00180000 C 01/17/15 180.0 0.00 2.25
FOSL 150117C00185000 C 01/17/15 185.0 0.00 2.15
FOSL 150117C00190000 C 01/17/15 190.0 0.00 1.95
FOSL 150117C00195000 C 01/17/15 195.0 0.00 2.00
FOSL 150117P00045000 P 01/17/15 45.0 0.00 0.65
FOSL 150117P00050000 P 01/17/15 50.0 0.00 0.65
FOSL 150117P00055000 P 01/17/15 55.0 0.15 0.85
FOSL 150117P00060000 P 01/17/15 60.0 0.30 1.05
FOSL 150117P00065000 P 01/17/15 65.0 0.80 1.40
FOSL 150117P00070000 P 01/17/15 70.0 0.55 3.20
FOSL 150117P00075000 P 01/17/15 75.0 1.55 2.55
FOSL 150117P00080000 P 01/17/15 80.0 2.40 3.30
FOSL 150117P00085000 P 01/17/15 85.0 3.20 4.40
FOSL 150117P00090000 P 01/17/15 90.0 4.40 5.60
FOSL 150117P00095000 P 01/17/15 95.0 5.80 7.00
FOSL 150117P00100000 P 01/17/15 100.0 7.60 8.80
FOSL 150117P00105000 P 01/17/15 105.0 9.80 10.90
FOSL 150117P00110000 P 01/17/15 110.0 12.30 13.50
FOSL 150117P00115000 P 01/17/15 115.0 15.10 16.30
FOSL 150117P00120000 P 01/17/15 120.0 18.20 19.50
FOSL 150117P00125000 P 01/17/15 125.0 21.70 22.80
FOSL 150117P00130000 P 01/17/15 130.0 25.20 26.50
FOSL 150117P00135000 P 01/17/15 135.0 28.70 30.80
FOSL 150117P00140000 P 01/17/15 140.0 32.70 35.20
FOSL 150117P00145000 P 01/17/15 145.0 36.40 39.20
FOSL 150117P00150000 P 01/17/15 150.0 42.10 43.70
FOSL 150117P00155000 P 01/17/15 155.0 45.40 48.20
FOSL 150117P00160000 P 01/17/15 160.0 51.40 53.00
FOSL 150117P00165000 P 01/17/15 165.0 55.70 57.70
FOSL 150117P00170000 P 01/17/15 170.0 60.50 62.40
FOSL 150117P00175000 P 01/17/15 175.0 65.40 67.40
FOSL 150117P00180000 P 01/17/15 180.0 70.60 72.50
FOSL 150117P00185000 P 01/17/15 185.0 75.70 77.60
FOSL 150117P00190000 P 01/17/15 190.0 80.60 82.50
FOSL 150117P00195000 P 01/17/15 195.0 85.10 87.50
FOSL 160115C00060000 C 01/15/16 60.0 51.10 53.00
FOSL 160115C00065000 C 01/15/16 65.0 45.90 48.90
FOSL 160115C00070000 C 01/15/16 70.0 43.10 45.00
FOSL 160115C00075000 C 01/15/16 75.0 39.30 41.30
FOSL 160115C00080000 C 01/15/16 80.0 35.80 37.70
FOSL 160115C00085000 C 01/15/16 85.0 31.40 34.40
FOSL 160115C00090000 C 01/15/16 90.0 28.50 31.20
FOSL 160115C00095000 C 01/15/16 95.0 25.80 29.50
FOSL 160115C00100000 C 01/15/16 100.0 23.70 25.40
FOSL 160115C00105000 C 01/15/16 105.0 21.40 22.80
FOSL 160115C00110000 C 01/15/16 110.0 19.20 21.90
FOSL 160115C00115000 C 01/15/16 115.0 16.60 19.70
FOSL 160115C00120000 C 01/15/16 120.0 15.00 17.00
FOSL 160115C00125000 C 01/15/16 125.0 13.10 15.90
FOSL 160115C00130000 C 01/15/16 130.0 11.20 14.30
FOSL 160115C00135000 C 01/15/16 135.0 9.50 12.90
FOSL 160115C00140000 C 01/15/16 140.0 8.90 11.50
FOSL 160115C00145000 C 01/15/16 145.0 6.20 10.40
FOSL 160115C00150000 C 01/15/16 150.0 5.90 8.00
FOSL 160115C00155000 C 01/15/16 155.0 4.20 8.00
FOSL 160115C00160000 C 01/15/16 160.0 4.10 7.60
FOSL 160115C00165000 C 01/15/16 165.0 2.85 6.40
FOSL 160115C00170000 C 01/15/16 170.0 2.15 5.70
FOSL 160115P00060000 P 01/15/16 60.0 2.30 3.10
FOSL 160115P00065000 P 01/15/16 65.0 1.90 5.80
FOSL 160115P00070000 P 01/15/16 70.0 2.20 5.20
FOSL 160115P00075000 P 01/15/16 75.0 5.20 6.70
FOSL 160115P00080000 P 01/15/16 80.0 4.90 7.90
FOSL 160115P00085000 P 01/15/16 85.0 7.60 9.50
FOSL 160115P00090000 P 01/15/16 90.0 9.40 11.30
FOSL 160115P00095000 P 01/15/16 95.0 10.40 13.80
FOSL 160115P00100000 P 01/15/16 100.0 12.60 16.00
FOSL 160115P00105000 P 01/15/16 105.0 16.70 18.60
FOSL 160115P00110000 P 01/15/16 110.0 17.60 20.60
FOSL 160115P00115000 P 01/15/16 115.0 20.40 24.90
FOSL 160115P00120000 P 01/15/16 120.0 25.00 27.90
FOSL 160115P00125000 P 01/15/16 125.0 28.00 30.90
FOSL 160115P00130000 P 01/15/16 130.0 31.30 33.00
FOSL 160115P00135000 P 01/15/16 135.0 34.80 37.70
FOSL 160115P00140000 P 01/15/16 140.0 38.20 41.40
FOSL 160115P00145000 P 01/15/16 145.0 42.20 44.40
FOSL 160115P00150000 P 01/15/16 150.0 46.10 48.40
FOSL 160115P00155000 P 01/15/16 155.0 50.10 52.50
FOSL 160115P00160000 P 01/15/16 160.0 54.20 56.70
FOSL 160115P00165000 P 01/15/16 165.0 58.50 61.00
FOSL 160115P00170000 P 01/15/16 170.0 62.90 65.40

OPRA data is delayed 15 minutes.