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 Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 141024C00070000 C 10/24/14 70.0 28.80 30.60
FOSL 141024C00075000 C 10/24/14 75.0 23.90 25.60
FOSL 141024C00080000 C 10/24/14 80.0 18.90 20.10
FOSL 141024C00083000 C 10/24/14 83.0 15.70 17.10
FOSL 141024C00084000 C 10/24/14 84.0 14.70 16.10
FOSL 141024C00085000 C 10/24/14 85.0 13.70 15.10
FOSL 141024C00086000 C 10/24/14 86.0 12.70 14.10
FOSL 141024C00087000 C 10/24/14 87.0 12.00 13.10
FOSL 141024C00088000 C 10/24/14 88.0 11.00 12.10
FOSL 141024C00089000 C 10/24/14 89.0 10.00 11.50
FOSL 141024C00090000 C 10/24/14 90.0 8.90 10.50
FOSL 141024C00091000 C 10/24/14 91.0 7.80 9.50
FOSL 141024C00092000 C 10/24/14 92.0 7.00 8.50
FOSL 141024C00093000 C 10/24/14 93.0 5.90 7.50
FOSL 141024C00094000 C 10/24/14 94.0 5.10 6.50
FOSL 141024C00095000 C 10/24/14 95.0 4.10 5.50
FOSL 141024C00096000 C 10/24/14 96.0 3.10 4.50
FOSL 141024C00097000 C 10/24/14 97.0 2.15 3.30
FOSL 141024C00098000 C 10/24/14 98.0 1.20 2.30
FOSL 141024C00099000 C 10/24/14 99.0 0.65 1.00
FOSL 141024C00100000 C 10/24/14 100.0 0.30 0.45
FOSL 141024C00101000 C 10/24/14 101.0 0.00 0.25
FOSL 141024C00102000 C 10/24/14 102.0 0.00 0.30
FOSL 141024C00103000 C 10/24/14 103.0 0.00 0.30
FOSL 141024C00104000 C 10/24/14 104.0 0.00 0.30
FOSL 141024C00105000 C 10/24/14 105.0 0.00 0.25
FOSL 141024C00106000 C 10/24/14 106.0 0.00 0.25
FOSL 141024C00107000 C 10/24/14 107.0 0.00 0.25
FOSL 141024C00108000 C 10/24/14 108.0 0.00 0.25
FOSL 141024C00109000 C 10/24/14 109.0 0.00 0.25
FOSL 141024C00110000 C 10/24/14 110.0 0.00 0.25
FOSL 141024C00111000 C 10/24/14 111.0 0.00 0.25
FOSL 141024C00112000 C 10/24/14 112.0 0.00 0.25
FOSL 141024C00113000 C 10/24/14 113.0 0.00 0.25
FOSL 141024C00115000 C 10/24/14 115.0 0.00 0.25
FOSL 141024C00120000 C 10/24/14 120.0 0.00 0.25
FOSL 141024C00125000 C 10/24/14 125.0 0.00 0.25
FOSL 141024P00070000 P 10/24/14 70.0 0.00 0.25
FOSL 141024P00075000 P 10/24/14 75.0 0.00 0.25
FOSL 141024P00080000 P 10/24/14 80.0 0.00 0.25
FOSL 141024P00083000 P 10/24/14 83.0 0.00 0.25
FOSL 141024P00084000 P 10/24/14 84.0 0.00 0.25
FOSL 141024P00085000 P 10/24/14 85.0 0.00 0.25
FOSL 141024P00086000 P 10/24/14 86.0 0.00 0.25
FOSL 141024P00087000 P 10/24/14 87.0 0.00 0.25
FOSL 141024P00088000 P 10/24/14 88.0 0.00 0.25
FOSL 141024P00089000 P 10/24/14 89.0 0.00 0.25
FOSL 141024P00090000 P 10/24/14 90.0 0.00 0.25
FOSL 141024P00091000 P 10/24/14 91.0 0.00 0.25
FOSL 141024P00092000 P 10/24/14 92.0 0.00 0.25
FOSL 141024P00093000 P 10/24/14 93.0 0.00 0.25
FOSL 141024P00094000 P 10/24/14 94.0 0.00 0.25
FOSL 141024P00095000 P 10/24/14 95.0 0.00 0.25
FOSL 141024P00096000 P 10/24/14 96.0 0.00 0.25
FOSL 141024P00097000 P 10/24/14 97.0 0.00 0.25
FOSL 141024P00098000 P 10/24/14 98.0 0.05 0.25
FOSL 141024P00099000 P 10/24/14 99.0 0.25 0.55
FOSL 141024P00100000 P 10/24/14 100.0 0.80 1.15
FOSL 141024P00101000 P 10/24/14 101.0 0.95 2.10
FOSL 141024P00102000 P 10/24/14 102.0 1.35 3.00
FOSL 141024P00103000 P 10/24/14 103.0 1.50 4.00
FOSL 141024P00104000 P 10/24/14 104.0 2.50 5.10
FOSL 141024P00105000 P 10/24/14 105.0 3.50 6.00
FOSL 141024P00106000 P 10/24/14 106.0 4.50 7.20
FOSL 141024P00107000 P 10/24/14 107.0 5.40 8.30
FOSL 141024P00108000 P 10/24/14 108.0 6.40 9.00
FOSL 141024P00109000 P 10/24/14 109.0 7.50 10.00
FOSL 141024P00110000 P 10/24/14 110.0 8.40 11.20
FOSL 141024P00111000 P 10/24/14 111.0 9.50 12.10
FOSL 141024P00112000 P 10/24/14 112.0 10.60 13.10
FOSL 141024P00113000 P 10/24/14 113.0 11.50 14.00
FOSL 141024P00115000 P 10/24/14 115.0 13.50 16.10
FOSL 141024P00120000 P 10/24/14 120.0 18.40 21.10
FOSL 141024P00125000 P 10/24/14 125.0 23.40 26.20
FOSL 141031C00075000 C 10/31/14 75.0 24.00 26.60
FOSL 141031C00080000 C 10/31/14 80.0 18.20 21.60
FOSL 141031C00083000 C 10/31/14 83.0 15.40 18.60
FOSL 141031C00084000 C 10/31/14 84.0 14.70 17.70
FOSL 141031C00085000 C 10/31/14 85.0 14.00 16.60
FOSL 141031C00086000 C 10/31/14 86.0 12.70 15.60
FOSL 141031C00087000 C 10/31/14 87.0 11.80 14.60
FOSL 141031C00088000 C 10/31/14 88.0 11.20 13.70
FOSL 141031C00089000 C 10/31/14 89.0 9.90 12.60
FOSL 141031C00090000 C 10/31/14 90.0 9.10 11.60
FOSL 141031C00091000 C 10/31/14 91.0 8.20 10.70
FOSL 141031C00092000 C 10/31/14 92.0 6.70 9.70
FOSL 141031C00093000 C 10/31/14 93.0 6.20 8.70
FOSL 141031C00094000 C 10/31/14 94.0 5.10 7.80
FOSL 141031C00095000 C 10/31/14 95.0 4.40 6.90
FOSL 141031C00096000 C 10/31/14 96.0 3.60 6.10
FOSL 141031C00097000 C 10/31/14 97.0 2.65 3.90
FOSL 141031C00098000 C 10/31/14 98.0 2.15 2.65
FOSL 141031C00099000 C 10/31/14 99.0 1.60 2.00
FOSL 141031C00100000 C 10/31/14 100.0 1.10 1.50
FOSL 141031C00101000 C 10/31/14 101.0 0.70 1.05
FOSL 141031C00102000 C 10/31/14 102.0 0.40 0.65
FOSL 141031C00103000 C 10/31/14 103.0 0.20 0.50
FOSL 141031C00104000 C 10/31/14 104.0 0.10 0.45
FOSL 141031C00105000 C 10/31/14 105.0 0.05 0.30
FOSL 141031C00106000 C 10/31/14 106.0 0.00 0.40
FOSL 141031C00107000 C 10/31/14 107.0 0.00 0.40
FOSL 141031C00108000 C 10/31/14 108.0 0.00 0.40
FOSL 141031C00109000 C 10/31/14 109.0 0.00 0.35
FOSL 141031C00110000 C 10/31/14 110.0 0.00 0.25
FOSL 141031C00111000 C 10/31/14 111.0 0.00 0.30
FOSL 141031C00112000 C 10/31/14 112.0 0.00 0.25
FOSL 141031C00113000 C 10/31/14 113.0 0.00 0.25
FOSL 141031C00114000 C 10/31/14 114.0 0.00 0.25
FOSL 141031C00115000 C 10/31/14 115.0 0.00 0.25
FOSL 141031C00116000 C 10/31/14 116.0 0.00 0.70
FOSL 141031C00117000 C 10/31/14 117.0 0.00 0.25
FOSL 141031C00118000 C 10/31/14 118.0 0.00 0.25
FOSL 141031C00119000 C 10/31/14 119.0 0.00 0.90
FOSL 141031C00120000 C 10/31/14 120.0 0.00 0.25
FOSL 141031C00121000 C 10/31/14 121.0 0.00 0.30
FOSL 141031C00125000 C 10/31/14 125.0 0.00 0.30
FOSL 141031C00130000 C 10/31/14 130.0 0.00 0.30
FOSL 141031P00075000 P 10/31/14 75.0 0.00 0.25
FOSL 141031P00080000 P 10/31/14 80.0 0.00 0.25
FOSL 141031P00083000 P 10/31/14 83.0 0.00 0.25
FOSL 141031P00084000 P 10/31/14 84.0 0.00 0.45
FOSL 141031P00085000 P 10/31/14 85.0 0.00 0.45
FOSL 141031P00086000 P 10/31/14 86.0 0.00 0.50
FOSL 141031P00087000 P 10/31/14 87.0 0.00 0.40
FOSL 141031P00088000 P 10/31/14 88.0 0.00 0.40
FOSL 141031P00089000 P 10/31/14 89.0 0.00 1.00
FOSL 141031P00090000 P 10/31/14 90.0 0.00 0.35
FOSL 141031P00091000 P 10/31/14 91.0 0.00 0.50
FOSL 141031P00092000 P 10/31/14 92.0 0.00 0.35
FOSL 141031P00093000 P 10/31/14 93.0 0.00 0.40
FOSL 141031P00094000 P 10/31/14 94.0 0.05 0.45
FOSL 141031P00095000 P 10/31/14 95.0 0.05 0.60
FOSL 141031P00096000 P 10/31/14 96.0 0.35 0.65
FOSL 141031P00097000 P 10/31/14 97.0 0.45 0.75
FOSL 141031P00098000 P 10/31/14 98.0 0.80 1.05
FOSL 141031P00099000 P 10/31/14 99.0 1.20 1.55
FOSL 141031P00100000 P 10/31/14 100.0 1.65 2.00
FOSL 141031P00101000 P 10/31/14 101.0 2.25 2.65
FOSL 141031P00102000 P 10/31/14 102.0 2.65 3.40
FOSL 141031P00103000 P 10/31/14 103.0 2.90 4.20
FOSL 141031P00104000 P 10/31/14 104.0 3.20 5.10
FOSL 141031P00105000 P 10/31/14 105.0 3.60 6.10
FOSL 141031P00106000 P 10/31/14 106.0 4.50 7.20
FOSL 141031P00107000 P 10/31/14 107.0 5.50 8.20
FOSL 141031P00108000 P 10/31/14 108.0 6.60 9.00
FOSL 141031P00109000 P 10/31/14 109.0 7.60 10.00
FOSL 141031P00110000 P 10/31/14 110.0 8.60 11.00
FOSL 141031P00111000 P 10/31/14 111.0 9.40 12.10
FOSL 141031P00112000 P 10/31/14 112.0 10.40 13.10
FOSL 141031P00113000 P 10/31/14 113.0 11.40 14.20
FOSL 141031P00114000 P 10/31/14 114.0 12.40 15.10
FOSL 141031P00115000 P 10/31/14 115.0 13.40 16.20
FOSL 141031P00116000 P 10/31/14 116.0 14.40 17.20
FOSL 141031P00117000 P 10/31/14 117.0 15.40 18.10
FOSL 141031P00118000 P 10/31/14 118.0 16.40 19.10
FOSL 141031P00119000 P 10/31/14 119.0 17.50 20.50
FOSL 141031P00120000 P 10/31/14 120.0 18.40 21.40
FOSL 141031P00121000 P 10/31/14 121.0 19.40 22.30
FOSL 141031P00125000 P 10/31/14 125.0 23.60 26.10
FOSL 141031P00130000 P 10/31/14 130.0 28.40 31.30
FOSL 141107C00075000 C 11/07/14 75.0 24.10 26.70
FOSL 141107C00080000 C 11/07/14 80.0 19.00 21.80
FOSL 141107C00081000 C 11/07/14 81.0 17.90 20.70
FOSL 141107C00082000 C 11/07/14 82.0 17.00 19.80
FOSL 141107C00083000 C 11/07/14 83.0 15.90 18.70
FOSL 141107C00084000 C 11/07/14 84.0 14.20 17.80
FOSL 141107C00085000 C 11/07/14 85.0 13.90 16.90
FOSL 141107C00086000 C 11/07/14 86.0 13.00 15.70
FOSL 141107C00087000 C 11/07/14 87.0 12.00 14.80
FOSL 141107C00088000 C 11/07/14 88.0 11.00 13.90
FOSL 141107C00089000 C 11/07/14 89.0 10.20 12.80
FOSL 141107C00090000 C 11/07/14 90.0 9.10 12.00
FOSL 141107C00091000 C 11/07/14 91.0 8.00 11.20
FOSL 141107C00092000 C 11/07/14 92.0 7.40 10.00
FOSL 141107C00093000 C 11/07/14 93.0 6.50 9.20
FOSL 141107C00094000 C 11/07/14 94.0 5.50 8.20
FOSL 141107C00095000 C 11/07/14 95.0 4.60 7.40
FOSL 141107C00096000 C 11/07/14 96.0 4.00 5.00
FOSL 141107C00097000 C 11/07/14 97.0 3.40 3.80
FOSL 141107C00098000 C 11/07/14 98.0 2.75 3.10
FOSL 141107C00099000 C 11/07/14 99.0 2.20 2.50
FOSL 141107C00100000 C 11/07/14 100.0 1.65 2.00
FOSL 141107C00101000 C 11/07/14 101.0 1.25 1.55
FOSL 141107C00102000 C 11/07/14 102.0 0.95 1.20
FOSL 141107C00103000 C 11/07/14 103.0 0.65 1.00
FOSL 141107C00104000 C 11/07/14 104.0 0.35 0.70
FOSL 141107C00105000 C 11/07/14 105.0 0.30 0.65
FOSL 141107C00106000 C 11/07/14 106.0 0.10 0.80
FOSL 141107C00107000 C 11/07/14 107.0 0.05 0.60
FOSL 141107C00108000 C 11/07/14 108.0 0.00 0.50
FOSL 141107C00109000 C 11/07/14 109.0 0.00 0.40
FOSL 141107C00110000 C 11/07/14 110.0 0.00 0.40
FOSL 141107C00111000 C 11/07/14 111.0 0.00 1.50
FOSL 141107C00112000 C 11/07/14 112.0 0.00 0.45
FOSL 141107C00113000 C 11/07/14 113.0 0.00 0.25
FOSL 141107C00114000 C 11/07/14 114.0 0.00 0.75
FOSL 141107C00115000 C 11/07/14 115.0 0.00 0.25
FOSL 141107C00116000 C 11/07/14 116.0 0.00 1.15
FOSL 141107C00117000 C 11/07/14 117.0 0.00 0.70
FOSL 141107C00118000 C 11/07/14 118.0 0.00 0.40
FOSL 141107C00119000 C 11/07/14 119.0 0.00 0.45
FOSL 141107C00120000 C 11/07/14 120.0 0.00 0.45
FOSL 141107C00121000 C 11/07/14 121.0 0.00 0.35
FOSL 141107P00075000 P 11/07/14 75.0 0.00 0.35
FOSL 141107P00080000 P 11/07/14 80.0 0.00 0.25
FOSL 141107P00081000 P 11/07/14 81.0 0.00 0.40
FOSL 141107P00082000 P 11/07/14 82.0 0.00 0.40
FOSL 141107P00083000 P 11/07/14 83.0 0.00 0.40
FOSL 141107P00084000 P 11/07/14 84.0 0.00 0.45
FOSL 141107P00085000 P 11/07/14 85.0 0.00 0.95
FOSL 141107P00086000 P 11/07/14 86.0 0.00 0.45
FOSL 141107P00087000 P 11/07/14 87.0 0.00 0.45
FOSL 141107P00088000 P 11/07/14 88.0 0.00 0.40
FOSL 141107P00089000 P 11/07/14 89.0 0.05 0.40
FOSL 141107P00090000 P 11/07/14 90.0 0.05 0.45
FOSL 141107P00091000 P 11/07/14 91.0 0.05 0.50
FOSL 141107P00092000 P 11/07/14 92.0 0.10 0.60
FOSL 141107P00093000 P 11/07/14 93.0 0.15 0.65
FOSL 141107P00094000 P 11/07/14 94.0 0.00 1.85
FOSL 141107P00095000 P 11/07/14 95.0 0.40 0.85
FOSL 141107P00096000 P 11/07/14 96.0 0.65 1.00
FOSL 141107P00097000 P 11/07/14 97.0 0.85 1.25
FOSL 141107P00098000 P 11/07/14 98.0 1.25 1.65
FOSL 141107P00099000 P 11/07/14 99.0 1.55 2.05
FOSL 141107P00100000 P 11/07/14 100.0 2.15 2.55
FOSL 141107P00101000 P 11/07/14 101.0 2.60 3.20
FOSL 141107P00102000 P 11/07/14 102.0 3.40 3.80
FOSL 141107P00103000 P 11/07/14 103.0 3.50 4.70
FOSL 141107P00104000 P 11/07/14 104.0 3.50 5.50
FOSL 141107P00105000 P 11/07/14 105.0 3.80 6.50
FOSL 141107P00106000 P 11/07/14 106.0 4.70 7.20
FOSL 141107P00107000 P 11/07/14 107.0 5.70 8.10
FOSL 141107P00108000 P 11/07/14 108.0 6.60 9.40
FOSL 141107P00109000 P 11/07/14 109.0 7.40 10.60
FOSL 141107P00110000 P 11/07/14 110.0 8.50 11.30
FOSL 141107P00111000 P 11/07/14 111.0 9.50 12.50
FOSL 141107P00112000 P 11/07/14 112.0 10.50 13.00
FOSL 141107P00113000 P 11/07/14 113.0 12.00 14.30
FOSL 141107P00114000 P 11/07/14 114.0 12.40 15.30
FOSL 141107P00115000 P 11/07/14 115.0 13.50 16.00
FOSL 141107P00116000 P 11/07/14 116.0 14.40 17.10
FOSL 141107P00117000 P 11/07/14 117.0 15.50 18.20
FOSL 141107P00118000 P 11/07/14 118.0 16.50 19.20
FOSL 141107P00119000 P 11/07/14 119.0 17.50 20.10
FOSL 141107P00120000 P 11/07/14 120.0 18.50 21.10
FOSL 141107P00121000 P 11/07/14 121.0 19.40 22.00
FOSL 141114C00075000 C 11/14/14 75.0 24.30 26.90
FOSL 141114C00078000 C 11/14/14 78.0 21.00 24.10
FOSL 141114C00079000 C 11/14/14 79.0 20.10 23.10
FOSL 141114C00080000 C 11/14/14 80.0 19.30 22.10
FOSL 141114C00081000 C 11/14/14 81.0 18.30 21.20
FOSL 141114C00082000 C 11/14/14 82.0 17.30 20.20
FOSL 141114C00083000 C 11/14/14 83.0 16.30 19.10
FOSL 141114C00084000 C 11/14/14 84.0 15.30 18.30
FOSL 141114C00085000 C 11/14/14 85.0 14.50 17.30
FOSL 141114C00086000 C 11/14/14 86.0 13.90 16.40
FOSL 141114C00087000 C 11/14/14 87.0 12.90 15.60
FOSL 141114C00088000 C 11/14/14 88.0 11.90 14.70
FOSL 141114C00089000 C 11/14/14 89.0 11.30 13.90
FOSL 141114C00090000 C 11/14/14 90.0 10.40 13.00
FOSL 141114C00091000 C 11/14/14 91.0 9.50 12.20
FOSL 141114C00092000 C 11/14/14 92.0 8.70 11.40
FOSL 141114C00093000 C 11/14/14 93.0 7.80 10.70
FOSL 141114C00094000 C 11/14/14 94.0 7.20 9.80
FOSL 141114C00095000 C 11/14/14 95.0 6.60 8.10
FOSL 141114C00096000 C 11/14/14 96.0 6.10 7.40
FOSL 141114C00097000 C 11/14/14 97.0 5.50 6.80
FOSL 141114C00098000 C 11/14/14 98.0 4.90 6.70
FOSL 141114C00099000 C 11/14/14 99.0 4.30 5.50
FOSL 141114C00100000 C 11/14/14 100.0 3.90 4.70
FOSL 141114C00101000 C 11/14/14 101.0 3.40 4.40
FOSL 141114C00102000 C 11/14/14 102.0 3.10 3.90
FOSL 141114C00103000 C 11/14/14 103.0 2.70 3.40
FOSL 141114C00104000 C 11/14/14 104.0 2.30 3.10
FOSL 141114C00105000 C 11/14/14 105.0 2.10 2.55
FOSL 141114C00106000 C 11/14/14 106.0 1.75 2.40
FOSL 141114C00107000 C 11/14/14 107.0 1.50 2.10
FOSL 141114C00108000 C 11/14/14 108.0 1.35 1.80
FOSL 141114C00109000 C 11/14/14 109.0 1.15 1.65
FOSL 141114C00110000 C 11/14/14 110.0 0.95 1.45
FOSL 141114C00111000 C 11/14/14 111.0 0.80 1.30
FOSL 141114C00112000 C 11/14/14 112.0 0.35 1.65
FOSL 141114C00113000 C 11/14/14 113.0 0.25 1.80
FOSL 141114C00114000 C 11/14/14 114.0 0.15 1.65
FOSL 141114C00115000 C 11/14/14 115.0 0.05 1.30
FOSL 141114C00116000 C 11/14/14 116.0 0.05 1.35
FOSL 141114C00117000 C 11/14/14 117.0 0.10 1.40
FOSL 141114C00118000 C 11/14/14 118.0 0.05 1.40
FOSL 141114C00119000 C 11/14/14 119.0 0.05 1.20
FOSL 141114C00120000 C 11/14/14 120.0 0.00 1.30
FOSL 141114C00121000 C 11/14/14 121.0 0.00 1.25
FOSL 141114P00075000 P 11/14/14 75.0 0.00 0.50
FOSL 141114P00078000 P 11/14/14 78.0 0.05 0.50
FOSL 141114P00079000 P 11/14/14 79.0 0.00 1.85
FOSL 141114P00080000 P 11/14/14 80.0 0.05 0.55
FOSL 141114P00081000 P 11/14/14 81.0 0.00 2.05
FOSL 141114P00082000 P 11/14/14 82.0 0.15 0.85
FOSL 141114P00083000 P 11/14/14 83.0 0.00 1.50
FOSL 141114P00084000 P 11/14/14 84.0 0.10 2.25
FOSL 141114P00085000 P 11/14/14 85.0 0.15 2.35
FOSL 141114P00086000 P 11/14/14 86.0 0.20 2.40
FOSL 141114P00087000 P 11/14/14 87.0 0.00 2.50
FOSL 141114P00088000 P 11/14/14 88.0 0.30 2.65
FOSL 141114P00089000 P 11/14/14 89.0 0.80 1.45
FOSL 141114P00090000 P 11/14/14 90.0 0.40 1.55
FOSL 141114P00091000 P 11/14/14 91.0 1.35 1.85
FOSL 141114P00092000 P 11/14/14 92.0 1.40 1.90
FOSL 141114P00093000 P 11/14/14 93.0 1.60 2.15
FOSL 141114P00094000 P 11/14/14 94.0 1.70 2.40
FOSL 141114P00095000 P 11/14/14 95.0 2.05 2.75
FOSL 141114P00096000 P 11/14/14 96.0 2.15 3.10
FOSL 141114P00097000 P 11/14/14 97.0 2.80 3.50
FOSL 141114P00098000 P 11/14/14 98.0 2.90 3.90
FOSL 141114P00099000 P 11/14/14 99.0 3.20 4.40
FOSL 141114P00100000 P 11/14/14 100.0 4.00 4.90
FOSL 141114P00101000 P 11/14/14 101.0 4.70 5.40
FOSL 141114P00102000 P 11/14/14 102.0 5.50 6.00
FOSL 141114P00103000 P 11/14/14 103.0 6.20 6.60
FOSL 141114P00104000 P 11/14/14 104.0 6.50 7.30
FOSL 141114P00105000 P 11/14/14 105.0 7.60 8.00
FOSL 141114P00106000 P 11/14/14 106.0 7.90 8.90
FOSL 141114P00107000 P 11/14/14 107.0 8.00 9.50
FOSL 141114P00108000 P 11/14/14 108.0 8.20 10.30
FOSL 141114P00109000 P 11/14/14 109.0 8.70 11.50
FOSL 141114P00110000 P 11/14/14 110.0 9.50 12.20
FOSL 141114P00111000 P 11/14/14 111.0 10.40 13.30
FOSL 141114P00112000 P 11/14/14 112.0 11.30 13.80
FOSL 141114P00113000 P 11/14/14 113.0 12.00 14.80
FOSL 141114P00114000 P 11/14/14 114.0 13.10 15.50
FOSL 141114P00115000 P 11/14/14 115.0 14.20 16.50
FOSL 141114P00116000 P 11/14/14 116.0 14.90 17.40
FOSL 141114P00117000 P 11/14/14 117.0 15.80 18.70
FOSL 141114P00118000 P 11/14/14 118.0 16.70 19.40
FOSL 141114P00119000 P 11/14/14 119.0 17.70 20.60
FOSL 141114P00120000 P 11/14/14 120.0 18.70 21.30
FOSL 141114P00121000 P 11/14/14 121.0 19.60 22.20
FOSL 141122C00065000 C 11/22/14 65.0 33.70 36.70
FOSL 141122C00070000 C 11/22/14 70.0 28.90 31.80
FOSL 141122C00074500 C 11/22/14 74.5 24.50 27.40
FOSL 141122C00075000 C 11/22/14 75.0 23.90 26.80
FOSL 141122C00076000 C 11/22/14 76.0 23.10 25.70
FOSL 141122C00079000 C 11/22/14 79.0 20.00 22.80
FOSL 141122C00080000 C 11/22/14 80.0 18.80 22.00
FOSL 141122C00081000 C 11/22/14 81.0 18.30 21.00
FOSL 141122C00084000 C 11/22/14 84.0 15.60 18.30
FOSL 141122C00085000 C 11/22/14 85.0 14.50 17.30
FOSL 141122C00086000 C 11/22/14 86.0 14.00 16.40
FOSL 141122C00087000 C 11/22/14 87.0 13.10 15.50
FOSL 141122C00088000 C 11/22/14 88.0 12.30 14.70
FOSL 141122C00089000 C 11/22/14 89.0 11.40 13.80
FOSL 141122C00090000 C 11/22/14 90.0 10.60 13.00
FOSL 141122C00091000 C 11/22/14 91.0 9.60 12.30
FOSL 141122C00092000 C 11/22/14 92.0 9.00 11.60
FOSL 141122C00093000 C 11/22/14 93.0 8.30 9.80
FOSL 141122C00094000 C 11/22/14 94.0 7.80 9.10
FOSL 141122C00095000 C 11/22/14 95.0 6.90 8.30
FOSL 141122C00096000 C 11/22/14 96.0 6.30 8.50
FOSL 141122C00097000 C 11/22/14 97.0 5.90 7.20
FOSL 141122C00098000 C 11/22/14 98.0 5.20 7.10
FOSL 141122C00099000 C 11/22/14 99.0 4.60 5.80
FOSL 141122C00100000 C 11/22/14 100.0 4.10 4.90
FOSL 141122C00101000 C 11/22/14 101.0 3.70 4.70
FOSL 141122C00102000 C 11/22/14 102.0 3.30 4.20
FOSL 141122C00103000 C 11/22/14 103.0 2.95 4.10
FOSL 141122C00104000 C 11/22/14 104.0 2.50 3.70
FOSL 141122C00105000 C 11/22/14 105.0 2.20 2.60
FOSL 141122C00106000 C 11/22/14 106.0 1.95 2.55
FOSL 141122C00107000 C 11/22/14 107.0 1.65 2.00
FOSL 141122C00108000 C 11/22/14 108.0 1.40 2.20
FOSL 141122C00109000 C 11/22/14 109.0 1.25 1.90
FOSL 141122C00110000 C 11/22/14 110.0 1.05 1.60
FOSL 141122C00111000 C 11/22/14 111.0 0.90 1.40
FOSL 141122C00112000 C 11/22/14 112.0 0.75 1.35
FOSL 141122C00113000 C 11/22/14 113.0 0.65 1.15
FOSL 141122C00115000 C 11/22/14 115.0 0.45 0.90
FOSL 141122C00120000 C 11/22/14 120.0 0.00 0.65
FOSL 141122C00125000 C 11/22/14 125.0 0.00 0.50
FOSL 141122C00130000 C 11/22/14 130.0 0.00 0.50
FOSL 141122C00135000 C 11/22/14 135.0 0.00 0.50
FOSL 141122P00065000 P 11/22/14 65.0 0.00 0.45
FOSL 141122P00070000 P 11/22/14 70.0 0.00 0.25
FOSL 141122P00074500 P 11/22/14 74.5 0.00 0.30
FOSL 141122P00075000 P 11/22/14 75.0 0.00 0.30
FOSL 141122P00076000 P 11/22/14 76.0 0.00 0.35
FOSL 141122P00079000 P 11/22/14 79.0 0.05 0.45
FOSL 141122P00080000 P 11/22/14 80.0 0.20 0.45
FOSL 141122P00081000 P 11/22/14 81.0 0.10 0.50
FOSL 141122P00084000 P 11/22/14 84.0 0.25 0.80
FOSL 141122P00085000 P 11/22/14 85.0 0.45 0.85
FOSL 141122P00086000 P 11/22/14 86.0 0.40 1.00
FOSL 141122P00087000 P 11/22/14 87.0 0.50 1.15
FOSL 141122P00088000 P 11/22/14 88.0 0.65 1.30
FOSL 141122P00089000 P 11/22/14 89.0 0.75 1.45
FOSL 141122P00090000 P 11/22/14 90.0 1.00 1.60
FOSL 141122P00091000 P 11/22/14 91.0 1.55 1.80
FOSL 141122P00092000 P 11/22/14 92.0 1.75 2.05
FOSL 141122P00093000 P 11/22/14 93.0 2.00 2.30
FOSL 141122P00094000 P 11/22/14 94.0 2.25 2.60
FOSL 141122P00095000 P 11/22/14 95.0 2.65 3.20
FOSL 141122P00096000 P 11/22/14 96.0 2.70 3.30
FOSL 141122P00097000 P 11/22/14 97.0 3.40 3.70
FOSL 141122P00098000 P 11/22/14 98.0 3.60 4.30
FOSL 141122P00099000 P 11/22/14 99.0 3.90 4.60
FOSL 141122P00100000 P 11/22/14 100.0 4.60 5.10
FOSL 141122P00101000 P 11/22/14 101.0 5.10 5.70
FOSL 141122P00102000 P 11/22/14 102.0 5.60 6.20
FOSL 141122P00103000 P 11/22/14 103.0 6.40 6.80
FOSL 141122P00104000 P 11/22/14 104.0 6.70 7.50
FOSL 141122P00105000 P 11/22/14 105.0 7.50 8.20
FOSL 141122P00106000 P 11/22/14 106.0 8.40 8.90
FOSL 141122P00107000 P 11/22/14 107.0 8.50 9.70
FOSL 141122P00108000 P 11/22/14 108.0 8.70 10.40
FOSL 141122P00109000 P 11/22/14 109.0 8.80 12.00
FOSL 141122P00110000 P 11/22/14 110.0 9.60 12.30
FOSL 141122P00111000 P 11/22/14 111.0 10.50 13.10
FOSL 141122P00112000 P 11/22/14 112.0 11.40 13.80
FOSL 141122P00113000 P 11/22/14 113.0 12.30 14.60
FOSL 141122P00115000 P 11/22/14 115.0 14.00 16.40
FOSL 141122P00120000 P 11/22/14 120.0 18.70 21.50
FOSL 141122P00125000 P 11/22/14 125.0 23.60 26.20
FOSL 141122P00130000 P 11/22/14 130.0 28.60 31.10
FOSL 141122P00135000 P 11/22/14 135.0 33.60 36.20
FOSL 141128C00070000 C 11/28/14 70.0 29.00 31.60
FOSL 141128C00075000 C 11/28/14 75.0 24.00 26.70
FOSL 141128C00080000 C 11/28/14 80.0 19.30 22.00
FOSL 141128C00081000 C 11/28/14 81.0 18.30 21.10
FOSL 141128C00082000 C 11/28/14 82.0 17.40 20.20
FOSL 141128C00083000 C 11/28/14 83.0 16.60 19.30
FOSL 141128C00084000 C 11/28/14 84.0 15.80 18.30
FOSL 141128C00085000 C 11/28/14 85.0 14.80 17.50
FOSL 141128C00086000 C 11/28/14 86.0 14.00 16.60
FOSL 141128C00087000 C 11/28/14 87.0 13.20 15.70
FOSL 141128C00088000 C 11/28/14 88.0 12.40 15.10
FOSL 141128C00089000 C 11/28/14 89.0 11.60 14.10
FOSL 141128C00090000 C 11/28/14 90.0 10.60 13.40
FOSL 141128C00091000 C 11/28/14 91.0 9.90 12.60
FOSL 141128C00092000 C 11/28/14 92.0 9.10 11.90
FOSL 141128C00093000 C 11/28/14 93.0 8.30 11.10
FOSL 141128C00094000 C 11/28/14 94.0 7.80 10.20
FOSL 141128C00095000 C 11/28/14 95.0 7.10 9.50
FOSL 141128C00096000 C 11/28/14 96.0 6.50 8.70
FOSL 141128C00097000 C 11/28/14 97.0 5.90 7.40
FOSL 141128C00098000 C 11/28/14 98.0 5.30 7.30
FOSL 141128C00099000 C 11/28/14 99.0 4.80 6.80
FOSL 141128C00100000 C 11/28/14 100.0 4.30 5.20
FOSL 141128C00101000 C 11/28/14 101.0 3.80 5.40
FOSL 141128C00102000 C 11/28/14 102.0 3.40 5.00
FOSL 141128C00103000 C 11/28/14 103.0 3.00 4.10
FOSL 141128C00104000 C 11/28/14 104.0 2.60 4.00
FOSL 141128C00105000 C 11/28/14 105.0 2.25 3.40
FOSL 141128C00106000 C 11/28/14 106.0 2.10 3.20
FOSL 141128C00107000 C 11/28/14 107.0 1.75 2.80
FOSL 141128C00108000 C 11/28/14 108.0 1.50 2.20
FOSL 141128C00109000 C 11/28/14 109.0 1.35 2.20
FOSL 141128C00110000 C 11/28/14 110.0 1.20 1.90
FOSL 141128C00111000 C 11/28/14 111.0 1.00 1.60
FOSL 141128C00112000 C 11/28/14 112.0 0.85 2.05
FOSL 141128C00113000 C 11/28/14 113.0 0.75 1.55
FOSL 141128C00114000 C 11/28/14 114.0 0.25 1.80
FOSL 141128C00115000 C 11/28/14 115.0 0.40 1.55
FOSL 141128C00116000 C 11/28/14 116.0 0.15 1.60
FOSL 141128C00117000 C 11/28/14 117.0 0.15 1.55
FOSL 141128C00118000 C 11/28/14 118.0 0.10 1.35
FOSL 141128C00119000 C 11/28/14 119.0 0.00 1.30
FOSL 141128C00120000 C 11/28/14 120.0 0.00 1.05
FOSL 141128C00121000 C 11/28/14 121.0 0.00 1.15
FOSL 141128C00125000 C 11/28/14 125.0 0.00 0.60
FOSL 141128C00130000 C 11/28/14 130.0 0.00 0.35
FOSL 141128P00070000 P 11/28/14 70.0 0.00 0.25
FOSL 141128P00075000 P 11/28/14 75.0 0.00 0.35
FOSL 141128P00080000 P 11/28/14 80.0 0.00 0.70
FOSL 141128P00081000 P 11/28/14 81.0 0.20 0.80
FOSL 141128P00082000 P 11/28/14 82.0 0.25 0.75
FOSL 141128P00083000 P 11/28/14 83.0 0.35 0.90
FOSL 141128P00084000 P 11/28/14 84.0 0.40 0.95
FOSL 141128P00085000 P 11/28/14 85.0 0.55 1.15
FOSL 141128P00086000 P 11/28/14 86.0 0.55 1.30
FOSL 141128P00087000 P 11/28/14 87.0 0.75 1.40
FOSL 141128P00088000 P 11/28/14 88.0 0.90 1.45
FOSL 141128P00089000 P 11/28/14 89.0 1.00 1.75
FOSL 141128P00090000 P 11/28/14 90.0 1.30 1.90
FOSL 141128P00091000 P 11/28/14 91.0 1.55 2.05
FOSL 141128P00092000 P 11/28/14 92.0 1.55 2.25
FOSL 141128P00093000 P 11/28/14 93.0 1.75 2.75
FOSL 141128P00094000 P 11/28/14 94.0 2.35 2.90
FOSL 141128P00095000 P 11/28/14 95.0 2.55 3.20
FOSL 141128P00096000 P 11/28/14 96.0 2.60 3.70
FOSL 141128P00097000 P 11/28/14 97.0 2.50 4.00
FOSL 141128P00098000 P 11/28/14 98.0 3.60 4.40
FOSL 141128P00099000 P 11/28/14 99.0 3.70 5.10
FOSL 141128P00100000 P 11/28/14 100.0 4.90 5.50
FOSL 141128P00101000 P 11/28/14 101.0 5.10 6.30
FOSL 141128P00102000 P 11/28/14 102.0 5.10 6.50
FOSL 141128P00103000 P 11/28/14 103.0 6.60 7.50
FOSL 141128P00104000 P 11/28/14 104.0 6.80 7.90
FOSL 141128P00105000 P 11/28/14 105.0 6.90 8.70
FOSL 141128P00106000 P 11/28/14 106.0 8.60 9.20
FOSL 141128P00107000 P 11/28/14 107.0 8.70 10.40
FOSL 141128P00108000 P 11/28/14 108.0 9.20 11.00
FOSL 141128P00109000 P 11/28/14 109.0 9.50 11.80
FOSL 141128P00110000 P 11/28/14 110.0 9.80 12.90
FOSL 141128P00111000 P 11/28/14 111.0 10.50 13.30
FOSL 141128P00112000 P 11/28/14 112.0 11.30 14.10
FOSL 141128P00113000 P 11/28/14 113.0 12.30 14.90
FOSL 141128P00114000 P 11/28/14 114.0 13.20 15.70
FOSL 141128P00115000 P 11/28/14 115.0 14.10 16.80
FOSL 141128P00116000 P 11/28/14 116.0 15.20 17.50
FOSL 141128P00117000 P 11/28/14 117.0 16.00 18.40
FOSL 141128P00118000 P 11/28/14 118.0 16.80 20.00
FOSL 141128P00119000 P 11/28/14 119.0 17.70 20.50
FOSL 141128P00120000 P 11/28/14 120.0 18.90 21.80
FOSL 141128P00121000 P 11/28/14 121.0 19.80 22.20
FOSL 141128P00125000 P 11/28/14 125.0 23.50 26.10
FOSL 141128P00130000 P 11/28/14 130.0 28.50 31.10
FOSL 141205C00086000 C 12/05/14 86.0 14.00 16.80
FOSL 141205C00087000 C 12/05/14 87.0 13.30 15.90
FOSL 141205C00088000 C 12/05/14 88.0 12.30 15.10
FOSL 141205C00089000 C 12/05/14 89.0 11.30 14.30
FOSL 141205C00090000 C 12/05/14 90.0 10.50 13.50
FOSL 141205C00091000 C 12/05/14 91.0 10.10 12.70
FOSL 141205C00092000 C 12/05/14 92.0 9.40 12.00
FOSL 141205C00093000 C 12/05/14 93.0 8.80 11.30
FOSL 141205C00094000 C 12/05/14 94.0 7.70 10.60
FOSL 141205C00095000 C 12/05/14 95.0 7.30 10.00
FOSL 141205C00096000 C 12/05/14 96.0 6.60 9.40
FOSL 141205C00097000 C 12/05/14 97.0 6.10 8.80
FOSL 141205C00098000 C 12/05/14 98.0 5.10 8.20
FOSL 141205C00099000 C 12/05/14 99.0 4.60 6.20
FOSL 141205C00100000 C 12/05/14 100.0 4.40 5.20
FOSL 141205C00101000 C 12/05/14 101.0 3.90 6.40
FOSL 141205C00102000 C 12/05/14 102.0 3.00 6.10
FOSL 141205C00103000 C 12/05/14 103.0 3.20 5.70
FOSL 141205C00104000 C 12/05/14 104.0 2.80 5.20
FOSL 141205C00105000 C 12/05/14 105.0 1.75 4.50
FOSL 141205C00106000 C 12/05/14 106.0 2.25 4.50
FOSL 141205C00107000 C 12/05/14 107.0 2.00 4.10
FOSL 141205C00108000 C 12/05/14 108.0 1.00 3.90
FOSL 141205C00109000 C 12/05/14 109.0 1.15 2.75
FOSL 141205C00110000 C 12/05/14 110.0 1.30 2.05
FOSL 141205C00111000 C 12/05/14 111.0 1.15 2.30
FOSL 141205C00112000 C 12/05/14 112.0 1.00 2.45
FOSL 141205C00113000 C 12/05/14 113.0 0.30 2.15
FOSL 141205C00114000 C 12/05/14 114.0 0.20 1.90
FOSL 141205C00115000 C 12/05/14 115.0 0.40 1.75
FOSL 141205C00116000 C 12/05/14 116.0 0.05 1.60
FOSL 141205C00117000 C 12/05/14 117.0 0.10 1.45
FOSL 141205C00118000 C 12/05/14 118.0 0.00 1.50
FOSL 141205C00119000 C 12/05/14 119.0 0.00 1.55
FOSL 141205C00120000 C 12/05/14 120.0 0.00 1.25
FOSL 141205C00121000 C 12/05/14 121.0 0.00 1.20
FOSL 141205P00086000 P 12/05/14 86.0 0.25 1.60
FOSL 141205P00087000 P 12/05/14 87.0 0.35 1.90
FOSL 141205P00088000 P 12/05/14 88.0 0.45 2.05
FOSL 141205P00089000 P 12/05/14 89.0 1.35 2.30
FOSL 141205P00090000 P 12/05/14 90.0 1.35 2.70
FOSL 141205P00091000 P 12/05/14 91.0 0.85 2.95
FOSL 141205P00092000 P 12/05/14 92.0 0.95 3.70
FOSL 141205P00093000 P 12/05/14 93.0 2.20 4.10
FOSL 141205P00094000 P 12/05/14 94.0 2.10 3.70
FOSL 141205P00095000 P 12/05/14 95.0 2.40 3.40
FOSL 141205P00096000 P 12/05/14 96.0 2.00 3.80
FOSL 141205P00097000 P 12/05/14 97.0 3.50 4.70
FOSL 141205P00098000 P 12/05/14 98.0 3.40 4.60
FOSL 141205P00099000 P 12/05/14 99.0 2.70 6.20
FOSL 141205P00100000 P 12/05/14 100.0 4.80 5.60
FOSL 141205P00101000 P 12/05/14 101.0 4.90 6.50
FOSL 141205P00102000 P 12/05/14 102.0 4.20 7.50
FOSL 141205P00103000 P 12/05/14 103.0 6.50 7.50
FOSL 141205P00104000 P 12/05/14 104.0 6.70 8.60
FOSL 141205P00105000 P 12/05/14 105.0 6.30 9.30
FOSL 141205P00106000 P 12/05/14 106.0 8.60 10.00
FOSL 141205P00107000 P 12/05/14 107.0 8.70 10.70
FOSL 141205P00108000 P 12/05/14 108.0 8.70 11.50
FOSL 141205P00109000 P 12/05/14 109.0 9.50 12.20
FOSL 141205P00110000 P 12/05/14 110.0 10.30 12.90
FOSL 141205P00111000 P 12/05/14 111.0 11.00 13.70
FOSL 141205P00112000 P 12/05/14 112.0 11.90 14.40
FOSL 141205P00113000 P 12/05/14 113.0 12.80 15.20
FOSL 141205P00114000 P 12/05/14 114.0 13.60 16.00
FOSL 141205P00115000 P 12/05/14 115.0 14.60 16.80
FOSL 141205P00116000 P 12/05/14 116.0 15.40 17.70
FOSL 141205P00117000 P 12/05/14 117.0 16.30 19.90
FOSL 141205P00118000 P 12/05/14 118.0 17.20 20.60
FOSL 141205P00119000 P 12/05/14 119.0 18.00 22.20
FOSL 141205P00120000 P 12/05/14 120.0 18.80 23.10
FOSL 141205P00121000 P 12/05/14 121.0 20.00 23.60
FOSL 141220C00060000 C 12/20/14 60.0 39.00 41.60
FOSL 141220C00065000 C 12/20/14 65.0 34.10 36.70
FOSL 141220C00070000 C 12/20/14 70.0 29.10 31.80
FOSL 141220C00075000 C 12/20/14 75.0 24.30 27.00
FOSL 141220C00080000 C 12/20/14 80.0 19.70 22.30
FOSL 141220C00085000 C 12/20/14 85.0 15.10 17.70
FOSL 141220C00090000 C 12/20/14 90.0 10.90 13.60
FOSL 141220C00095000 C 12/20/14 95.0 7.50 8.20
FOSL 141220C00100000 C 12/20/14 100.0 4.90 5.30
FOSL 141220C00105000 C 12/20/14 105.0 2.90 3.20
FOSL 141220C00110000 C 12/20/14 110.0 1.60 1.80
FOSL 141220C00115000 C 12/20/14 115.0 0.75 1.50
FOSL 141220C00120000 C 12/20/14 120.0 0.00 0.95
FOSL 141220C00125000 C 12/20/14 125.0 0.05 0.65
FOSL 141220C00130000 C 12/20/14 130.0 0.15 0.40
FOSL 141220C00135000 C 12/20/14 135.0 0.00 0.50
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 0.45
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 0.45
FOSL 141220P00070000 P 12/20/14 70.0 0.00 0.50
FOSL 141220P00075000 P 12/20/14 75.0 0.10 0.60
FOSL 141220P00080000 P 12/20/14 80.0 0.00 0.80
FOSL 141220P00085000 P 12/20/14 85.0 0.75 1.25
FOSL 141220P00090000 P 12/20/14 90.0 1.75 2.00
FOSL 141220P00095000 P 12/20/14 95.0 3.00 3.50
FOSL 141220P00100000 P 12/20/14 100.0 5.40 5.70
FOSL 141220P00105000 P 12/20/14 105.0 8.30 8.70
FOSL 141220P00110000 P 12/20/14 110.0 10.90 12.50
FOSL 141220P00115000 P 12/20/14 115.0 14.30 17.10
FOSL 141220P00120000 P 12/20/14 120.0 19.10 21.60
FOSL 141220P00125000 P 12/20/14 125.0 23.70 26.40
FOSL 141220P00130000 P 12/20/14 130.0 28.60 31.30
FOSL 141220P00135000 P 12/20/14 135.0 33.60 36.20
FOSL 141220P00140000 P 12/20/14 140.0 38.60 41.30
FOSL 141220P00145000 P 12/20/14 145.0 43.60 46.10
FOSL 141220P00150000 P 12/20/14 150.0 48.50 51.00
FOSL 141220P00155000 P 12/20/14 155.0 53.50 56.10
FOSL 141220P00160000 P 12/20/14 160.0 58.50 61.20
FOSL 150117C00045000 C 01/17/15 45.0 53.70 56.60
FOSL 150117C00050000 C 01/17/15 50.0 48.80 51.80
FOSL 150117C00055000 C 01/17/15 55.0 44.00 46.80
FOSL 150117C00060000 C 01/17/15 60.0 39.00 41.90
FOSL 150117C00065000 C 01/17/15 65.0 34.20 36.80
FOSL 150117C00070000 C 01/17/15 70.0 29.40 32.20
FOSL 150117C00075000 C 01/17/15 75.0 24.50 27.10
FOSL 150117C00080000 C 01/17/15 80.0 19.80 22.50
FOSL 150117C00085000 C 01/17/15 85.0 15.80 18.20
FOSL 150117C00090000 C 01/17/15 90.0 11.80 14.40
FOSL 150117C00095000 C 01/17/15 95.0 8.50 8.90
FOSL 150117C00100000 C 01/17/15 100.0 5.80 6.10
FOSL 150117C00105000 C 01/17/15 105.0 3.70 4.00
FOSL 150117C00110000 C 01/17/15 110.0 2.30 2.55
FOSL 150117C00115000 C 01/17/15 115.0 0.95 1.85
FOSL 150117C00120000 C 01/17/15 120.0 0.00 2.55
FOSL 150117C00125000 C 01/17/15 125.0 0.00 2.15
FOSL 150117C00130000 C 01/17/15 130.0 0.00 1.85
FOSL 150117C00135000 C 01/17/15 135.0 0.00 1.70
FOSL 150117C00140000 C 01/17/15 140.0 0.00 1.60
FOSL 150117C00145000 C 01/17/15 145.0 0.00 1.55
FOSL 150117C00150000 C 01/17/15 150.0 0.00 1.55
FOSL 150117C00155000 C 01/17/15 155.0 0.00 0.50
FOSL 150117C00160000 C 01/17/15 160.0 0.00 0.45
FOSL 150117C00165000 C 01/17/15 165.0 0.00 0.40
FOSL 150117C00170000 C 01/17/15 170.0 0.00 0.40
FOSL 150117C00175000 C 01/17/15 175.0 0.00 0.45
FOSL 150117C00180000 C 01/17/15 180.0 0.00 0.40
FOSL 150117C00185000 C 01/17/15 185.0 0.00 0.40
FOSL 150117C00190000 C 01/17/15 190.0 0.00 0.40
FOSL 150117C00195000 C 01/17/15 195.0 0.00 1.55
FOSL 150117P00045000 P 01/17/15 45.0 0.00 0.50
FOSL 150117P00050000 P 01/17/15 50.0 0.00 1.45
FOSL 150117P00055000 P 01/17/15 55.0 0.00 1.30
FOSL 150117P00060000 P 01/17/15 60.0 0.00 0.45
FOSL 150117P00065000 P 01/17/15 65.0 0.00 1.65
FOSL 150117P00070000 P 01/17/15 70.0 0.00 1.80
FOSL 150117P00075000 P 01/17/15 75.0 0.00 1.25
FOSL 150117P00080000 P 01/17/15 80.0 0.55 1.85
FOSL 150117P00085000 P 01/17/15 85.0 1.30 3.10
FOSL 150117P00090000 P 01/17/15 90.0 2.50 2.80
FOSL 150117P00095000 P 01/17/15 95.0 4.00 4.40
FOSL 150117P00100000 P 01/17/15 100.0 6.20 6.60
FOSL 150117P00105000 P 01/17/15 105.0 9.10 9.50
FOSL 150117P00110000 P 01/17/15 110.0 12.60 13.30
FOSL 150117P00115000 P 01/17/15 115.0 14.80 17.60
FOSL 150117P00120000 P 01/17/15 120.0 19.30 22.00
FOSL 150117P00125000 P 01/17/15 125.0 23.90 26.60
FOSL 150117P00130000 P 01/17/15 130.0 28.70 31.30
FOSL 150117P00135000 P 01/17/15 135.0 33.60 36.30
FOSL 150117P00140000 P 01/17/15 140.0 38.60 41.30
FOSL 150117P00145000 P 01/17/15 145.0 43.50 46.20
FOSL 150117P00150000 P 01/17/15 150.0 48.50 51.10
FOSL 150117P00155000 P 01/17/15 155.0 53.50 56.10
FOSL 150117P00160000 P 01/17/15 160.0 58.50 61.20
FOSL 150117P00165000 P 01/17/15 165.0 63.60 66.40
FOSL 150117P00170000 P 01/17/15 170.0 68.60 71.20
FOSL 150117P00175000 P 01/17/15 175.0 73.60 76.50
FOSL 150117P00180000 P 01/17/15 180.0 78.50 81.60
FOSL 150117P00185000 P 01/17/15 185.0 83.60 86.50
FOSL 150117P00190000 P 01/17/15 190.0 88.50 91.30
FOSL 150117P00195000 P 01/17/15 195.0 93.50 96.30
FOSL 150320C00050000 C 03/20/15 50.0 48.10 51.90
FOSL 150320C00055000 C 03/20/15 55.0 43.50 46.90
FOSL 150320C00060000 C 03/20/15 60.0 39.50 41.90
FOSL 150320C00065000 C 03/20/15 65.0 34.40 37.10
FOSL 150320C00070000 C 03/20/15 70.0 29.30 32.60
FOSL 150320C00075000 C 03/20/15 75.0 25.30 28.00
FOSL 150320C00080000 C 03/20/15 80.0 21.20 23.80
FOSL 150320C00085000 C 03/20/15 85.0 17.10 19.80
FOSL 150320C00090000 C 03/20/15 90.0 13.50 16.40
FOSL 150320C00095000 C 03/20/15 95.0 10.60 12.50
FOSL 150320C00100000 C 03/20/15 100.0 7.30 10.00
FOSL 150320C00105000 C 03/20/15 105.0 5.80 6.60
FOSL 150320C00110000 C 03/20/15 110.0 3.90 6.70
FOSL 150320C00115000 C 03/20/15 115.0 2.60 5.00
FOSL 150320C00120000 C 03/20/15 120.0 1.90 4.00
FOSL 150320C00125000 C 03/20/15 125.0 0.15 3.40
FOSL 150320C00130000 C 03/20/15 130.0 0.00 2.70
FOSL 150320C00135000 C 03/20/15 135.0 0.00 1.30
FOSL 150320C00140000 C 03/20/15 140.0 0.00 2.10
FOSL 150320C00145000 C 03/20/15 145.0 0.00 1.90
FOSL 150320C00150000 C 03/20/15 150.0 0.00 1.75
FOSL 150320C00155000 C 03/20/15 155.0 0.00 1.75
FOSL 150320P00050000 P 03/20/15 50.0 0.00 1.20
FOSL 150320P00055000 P 03/20/15 55.0 0.00 1.30
FOSL 150320P00060000 P 03/20/15 60.0 0.00 1.45
FOSL 150320P00065000 P 03/20/15 65.0 0.00 2.05
FOSL 150320P00070000 P 03/20/15 70.0 0.00 2.20
FOSL 150320P00075000 P 03/20/15 75.0 0.00 2.85
FOSL 150320P00080000 P 03/20/15 80.0 0.15 3.50
FOSL 150320P00085000 P 03/20/15 85.0 2.45 4.60
FOSL 150320P00090000 P 03/20/15 90.0 4.00 6.00
FOSL 150320P00095000 P 03/20/15 95.0 5.90 6.80
FOSL 150320P00100000 P 03/20/15 100.0 8.00 8.70
FOSL 150320P00105000 P 03/20/15 105.0 9.40 12.20
FOSL 150320P00110000 P 03/20/15 110.0 14.20 15.20
FOSL 150320P00115000 P 03/20/15 115.0 17.50 19.10
FOSL 150320P00120000 P 03/20/15 120.0 20.50 23.10
FOSL 150320P00125000 P 03/20/15 125.0 24.90 27.60
FOSL 150320P00130000 P 03/20/15 130.0 29.40 32.00
FOSL 150320P00135000 P 03/20/15 135.0 34.20 37.10
FOSL 150320P00140000 P 03/20/15 140.0 38.90 41.80
FOSL 150320P00145000 P 03/20/15 145.0 43.70 46.40
FOSL 150320P00150000 P 03/20/15 150.0 48.60 51.40
FOSL 150320P00155000 P 03/20/15 155.0 53.50 56.40
FOSL 150619C00055000 C 06/19/15 55.0 44.00 47.00
FOSL 150619C00060000 C 06/19/15 60.0 39.50 42.50
FOSL 150619C00065000 C 06/19/15 65.0 34.50 37.80
FOSL 150619C00070000 C 06/19/15 70.0 30.40 33.30
FOSL 150619C00075000 C 06/19/15 75.0 25.90 29.30
FOSL 150619C00080000 C 06/19/15 80.0 22.10 25.30
FOSL 150619C00085000 C 06/19/15 85.0 18.50 21.90
FOSL 150619C00090000 C 06/19/15 90.0 15.50 18.40
FOSL 150619C00095000 C 06/19/15 95.0 12.30 15.50
FOSL 150619C00100000 C 06/19/15 100.0 9.60 12.90
FOSL 150619C00105000 C 06/19/15 105.0 7.20 10.80
FOSL 150619C00110000 C 06/19/15 110.0 5.30 9.10
FOSL 150619C00115000 C 06/19/15 115.0 3.60 7.40
FOSL 150619C00120000 C 06/19/15 120.0 2.00 6.30
FOSL 150619C00125000 C 06/19/15 125.0 1.20 5.30
FOSL 150619C00130000 C 06/19/15 130.0 0.40 4.90
FOSL 150619C00135000 C 06/19/15 135.0 0.00 4.80
FOSL 150619C00140000 C 06/19/15 140.0 0.00 4.80
FOSL 150619C00145000 C 06/19/15 145.0 0.00 4.80
FOSL 150619C00150000 C 06/19/15 150.0 0.00 4.80
FOSL 150619P00055000 P 06/19/15 55.0 0.00 4.50
FOSL 150619P00060000 P 06/19/15 60.0 0.00 4.80
FOSL 150619P00065000 P 06/19/15 65.0 0.00 4.80
FOSL 150619P00070000 P 06/19/15 70.0 0.00 4.80
FOSL 150619P00075000 P 06/19/15 75.0 0.30 4.80
FOSL 150619P00080000 P 06/19/15 80.0 1.00 5.30
FOSL 150619P00085000 P 06/19/15 85.0 2.30 6.70
FOSL 150619P00090000 P 06/19/15 90.0 3.90 8.10
FOSL 150619P00095000 P 06/19/15 95.0 6.20 10.30
FOSL 150619P00100000 P 06/19/15 100.0 8.60 12.30
FOSL 150619P00105000 P 06/19/15 105.0 11.40 14.80
FOSL 150619P00110000 P 06/19/15 110.0 14.60 17.80
FOSL 150619P00115000 P 06/19/15 115.0 18.10 21.30
FOSL 150619P00120000 P 06/19/15 120.0 22.00 24.90
FOSL 150619P00125000 P 06/19/15 125.0 26.10 28.80
FOSL 150619P00130000 P 06/19/15 130.0 30.30 33.00
FOSL 150619P00135000 P 06/19/15 135.0 34.80 37.80
FOSL 150619P00140000 P 06/19/15 140.0 39.60 42.70
FOSL 150619P00145000 P 06/19/15 145.0 44.20 47.00
FOSL 150619P00150000 P 06/19/15 150.0 48.80 51.90
FOSL 160115C00050000 C 01/15/16 50.0 48.90 52.70
FOSL 160115C00055000 C 01/15/16 55.0 44.40 48.20
FOSL 160115C00060000 C 01/15/16 60.0 40.20 43.50
FOSL 160115C00065000 C 01/15/16 65.0 35.90 39.80
FOSL 160115C00070000 C 01/15/16 70.0 32.50 36.00
FOSL 160115C00075000 C 01/15/16 75.0 28.60 32.10
FOSL 160115C00080000 C 01/15/16 80.0 24.60 28.00
FOSL 160115C00085000 C 01/15/16 85.0 21.60 25.20
FOSL 160115C00090000 C 01/15/16 90.0 18.40 22.20
FOSL 160115C00095000 C 01/15/16 95.0 15.60 17.00
FOSL 160115C00100000 C 01/15/16 100.0 13.00 17.00
FOSL 160115C00105000 C 01/15/16 105.0 10.80 14.90
FOSL 160115C00110000 C 01/15/16 110.0 8.80 13.00
FOSL 160115C00115000 C 01/15/16 115.0 7.10 11.30
FOSL 160115C00120000 C 01/15/16 120.0 5.60 9.90
FOSL 160115C00125000 C 01/15/16 125.0 4.40 8.70
FOSL 160115C00130000 C 01/15/16 130.0 3.30 7.60
FOSL 160115C00135000 C 01/15/16 135.0 2.50 6.80
FOSL 160115C00140000 C 01/15/16 140.0 1.90 6.10
FOSL 160115C00145000 C 01/15/16 145.0 1.55 5.60
FOSL 160115C00150000 C 01/15/16 150.0 1.10 5.10
FOSL 160115C00155000 C 01/15/16 155.0 0.75 4.90
FOSL 160115C00160000 C 01/15/16 160.0 0.40 5.00
FOSL 160115C00165000 C 01/15/16 165.0 0.00 5.00
FOSL 160115C00170000 C 01/15/16 170.0 0.00 5.00
FOSL 160115P00050000 P 01/15/16 50.0 0.00 5.00
FOSL 160115P00055000 P 01/15/16 55.0 0.95 1.50
FOSL 160115P00060000 P 01/15/16 60.0 0.00 5.00
FOSL 160115P00065000 P 01/15/16 65.0 0.20 4.90
FOSL 160115P00070000 P 01/15/16 70.0 1.00 5.60
FOSL 160115P00075000 P 01/15/16 75.0 2.20 6.70
FOSL 160115P00080000 P 01/15/16 80.0 4.30 7.10
FOSL 160115P00085000 P 01/15/16 85.0 5.20 9.50
FOSL 160115P00090000 P 01/15/16 90.0 8.50 11.50
FOSL 160115P00095000 P 01/15/16 95.0 9.20 13.50
FOSL 160115P00100000 P 01/15/16 100.0 11.80 16.10
FOSL 160115P00105000 P 01/15/16 105.0 14.60 18.80
FOSL 160115P00110000 P 01/15/16 110.0 17.70 21.80
FOSL 160115P00115000 P 01/15/16 115.0 21.10 25.00
FOSL 160115P00120000 P 01/15/16 120.0 24.70 28.60
FOSL 160115P00125000 P 01/15/16 125.0 28.50 32.20
FOSL 160115P00130000 P 01/15/16 130.0 32.50 36.20
FOSL 160115P00135000 P 01/15/16 135.0 36.70 40.30
FOSL 160115P00140000 P 01/15/16 140.0 41.00 44.50
FOSL 160115P00145000 P 01/15/16 145.0 45.40 48.90
FOSL 160115P00150000 P 01/15/16 150.0 49.90 53.30
FOSL 160115P00155000 P 01/15/16 155.0 54.50 57.90
FOSL 160115P00160000 P 01/15/16 160.0 59.20 62.60
FOSL 160115P00165000 P 01/15/16 165.0 63.90 67.30
FOSL 160115P00170000 P 01/15/16 170.0 69.10 72.80

OPRA data is delayed 15 minutes.