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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 141003C00070000 C 10/03/14 70.0 21.50 24.40
FOSL 141003C00075000 C 10/03/14 75.0 15.70 19.50
FOSL 141003C00080000 C 10/03/14 80.0 11.50 14.00
FOSL 141003C00081000 C 10/03/14 81.0 10.60 13.00
FOSL 141003C00082000 C 10/03/14 82.0 9.40 12.10
FOSL 141003C00083000 C 10/03/14 83.0 8.60 10.90
FOSL 141003C00084000 C 10/03/14 84.0 7.60 9.70
FOSL 141003C00085000 C 10/03/14 85.0 6.60 8.70
FOSL 141003C00086000 C 10/03/14 86.0 5.70 7.70
FOSL 141003C00087000 C 10/03/14 87.0 4.80 6.80
FOSL 141003C00088000 C 10/03/14 88.0 3.80 5.80
FOSL 141003C00089000 C 10/03/14 89.0 2.90 4.80
FOSL 141003C00090000 C 10/03/14 90.0 2.00 3.80
FOSL 141003C00091000 C 10/03/14 91.0 1.50 2.35
FOSL 141003C00092000 C 10/03/14 92.0 1.20 1.45
FOSL 141003C00093000 C 10/03/14 93.0 0.60 0.80
FOSL 141003C00094000 C 10/03/14 94.0 0.25 0.40
FOSL 141003C00095000 C 10/03/14 95.0 0.10 0.30
FOSL 141003C00096000 C 10/03/14 96.0 0.05 0.30
FOSL 141003C00097000 C 10/03/14 97.0 0.00 0.25
FOSL 141003C00098000 C 10/03/14 98.0 0.00 0.20
FOSL 141003C00099000 C 10/03/14 99.0 0.00 0.20
FOSL 141003C00100000 C 10/03/14 100.0 0.00 0.15
FOSL 141003C00101000 C 10/03/14 101.0 0.00 0.15
FOSL 141003C00102000 C 10/03/14 102.0 0.00 0.15
FOSL 141003C00103000 C 10/03/14 103.0 0.00 0.15
FOSL 141003C00104000 C 10/03/14 104.0 0.00 0.15
FOSL 141003C00105000 C 10/03/14 105.0 0.00 0.15
FOSL 141003C00106000 C 10/03/14 106.0 0.00 0.15
FOSL 141003C00107000 C 10/03/14 107.0 0.00 0.15
FOSL 141003C00108000 C 10/03/14 108.0 0.00 0.15
FOSL 141003C00109000 C 10/03/14 109.0 0.00 0.15
FOSL 141003C00110000 C 10/03/14 110.0 0.00 0.15
FOSL 141003C00111000 C 10/03/14 111.0 0.00 0.15
FOSL 141003C00115000 C 10/03/14 115.0 0.00 0.15
FOSL 141003C00120000 C 10/03/14 120.0 0.00 0.15
FOSL 141003P00070000 P 10/03/14 70.0 0.00 0.15
FOSL 141003P00075000 P 10/03/14 75.0 0.00 0.15
FOSL 141003P00080000 P 10/03/14 80.0 0.00 0.20
FOSL 141003P00081000 P 10/03/14 81.0 0.00 0.20
FOSL 141003P00082000 P 10/03/14 82.0 0.00 0.20
FOSL 141003P00083000 P 10/03/14 83.0 0.00 0.20
FOSL 141003P00084000 P 10/03/14 84.0 0.00 0.20
FOSL 141003P00085000 P 10/03/14 85.0 0.00 0.20
FOSL 141003P00086000 P 10/03/14 86.0 0.00 0.20
FOSL 141003P00087000 P 10/03/14 87.0 0.00 0.20
FOSL 141003P00088000 P 10/03/14 88.0 0.00 0.20
FOSL 141003P00089000 P 10/03/14 89.0 0.00 0.25
FOSL 141003P00090000 P 10/03/14 90.0 0.05 0.35
FOSL 141003P00091000 P 10/03/14 91.0 0.25 0.45
FOSL 141003P00092000 P 10/03/14 92.0 0.45 0.70
FOSL 141003P00093000 P 10/03/14 93.0 0.85 1.05
FOSL 141003P00094000 P 10/03/14 94.0 1.40 1.95
FOSL 141003P00095000 P 10/03/14 95.0 2.20 2.80
FOSL 141003P00096000 P 10/03/14 96.0 3.10 3.80
FOSL 141003P00097000 P 10/03/14 97.0 4.10 4.90
FOSL 141003P00098000 P 10/03/14 98.0 4.30 6.30
FOSL 141003P00099000 P 10/03/14 99.0 5.30 7.30
FOSL 141003P00100000 P 10/03/14 100.0 6.30 8.30
FOSL 141003P00101000 P 10/03/14 101.0 7.20 9.30
FOSL 141003P00102000 P 10/03/14 102.0 8.20 10.40
FOSL 141003P00103000 P 10/03/14 103.0 9.10 11.30
FOSL 141003P00104000 P 10/03/14 104.0 10.10 12.40
FOSL 141003P00105000 P 10/03/14 105.0 11.00 13.00
FOSL 141003P00106000 P 10/03/14 106.0 12.00 14.00
FOSL 141003P00107000 P 10/03/14 107.0 12.60 15.40
FOSL 141003P00108000 P 10/03/14 108.0 13.60 16.40
FOSL 141003P00109000 P 10/03/14 109.0 14.60 17.00
FOSL 141003P00110000 P 10/03/14 110.0 15.80 18.00
FOSL 141003P00111000 P 10/03/14 111.0 16.80 19.00
FOSL 141003P00115000 P 10/03/14 115.0 20.80 23.00
FOSL 141003P00120000 P 10/03/14 120.0 25.60 28.50
FOSL 141010C00075000 C 10/10/14 75.0 16.40 19.40
FOSL 141010C00080000 C 10/10/14 80.0 11.50 14.40
FOSL 141010C00085000 C 10/10/14 85.0 6.80 8.80
FOSL 141010C00086000 C 10/10/14 86.0 5.90 7.90
FOSL 141010C00087000 C 10/10/14 87.0 5.00 6.90
FOSL 141010C00088000 C 10/10/14 88.0 4.10 6.10
FOSL 141010C00089000 C 10/10/14 89.0 3.30 5.00
FOSL 141010C00090000 C 10/10/14 90.0 3.10 3.90
FOSL 141010C00091000 C 10/10/14 91.0 2.45 3.10
FOSL 141010C00092000 C 10/10/14 92.0 1.80 2.10
FOSL 141010C00093000 C 10/10/14 93.0 1.30 1.60
FOSL 141010C00094000 C 10/10/14 94.0 0.90 1.15
FOSL 141010C00095000 C 10/10/14 95.0 0.60 0.85
FOSL 141010C00096000 C 10/10/14 96.0 0.40 0.60
FOSL 141010C00097000 C 10/10/14 97.0 0.20 0.45
FOSL 141010C00098000 C 10/10/14 98.0 0.10 0.40
FOSL 141010C00099000 C 10/10/14 99.0 0.00 0.30
FOSL 141010C00100000 C 10/10/14 100.0 0.00 0.25
FOSL 141010C00101000 C 10/10/14 101.0 0.00 0.25
FOSL 141010C00102000 C 10/10/14 102.0 0.00 0.20
FOSL 141010C00103000 C 10/10/14 103.0 0.00 0.20
FOSL 141010C00104000 C 10/10/14 104.0 0.00 0.20
FOSL 141010C00105000 C 10/10/14 105.0 0.00 0.15
FOSL 141010C00106000 C 10/10/14 106.0 0.00 0.15
FOSL 141010C00107000 C 10/10/14 107.0 0.00 0.15
FOSL 141010C00108000 C 10/10/14 108.0 0.00 0.15
FOSL 141010C00109000 C 10/10/14 109.0 0.00 0.15
FOSL 141010C00110000 C 10/10/14 110.0 0.00 0.15
FOSL 141010C00111000 C 10/10/14 111.0 0.00 0.15
FOSL 141010C00115000 C 10/10/14 115.0 0.00 0.15
FOSL 141010P00075000 P 10/10/14 75.0 0.00 0.20
FOSL 141010P00080000 P 10/10/14 80.0 0.00 0.20
FOSL 141010P00085000 P 10/10/14 85.0 0.00 0.25
FOSL 141010P00086000 P 10/10/14 86.0 0.05 0.25
FOSL 141010P00087000 P 10/10/14 87.0 0.15 0.30
FOSL 141010P00088000 P 10/10/14 88.0 0.20 0.40
FOSL 141010P00089000 P 10/10/14 89.0 0.35 0.60
FOSL 141010P00090000 P 10/10/14 90.0 0.50 0.75
FOSL 141010P00091000 P 10/10/14 91.0 0.80 1.00
FOSL 141010P00092000 P 10/10/14 92.0 1.10 1.30
FOSL 141010P00093000 P 10/10/14 93.0 1.45 1.80
FOSL 141010P00094000 P 10/10/14 94.0 2.10 2.40
FOSL 141010P00095000 P 10/10/14 95.0 2.75 3.10
FOSL 141010P00096000 P 10/10/14 96.0 3.20 4.00
FOSL 141010P00097000 P 10/10/14 97.0 4.20 4.90
FOSL 141010P00098000 P 10/10/14 98.0 4.60 5.80
FOSL 141010P00099000 P 10/10/14 99.0 5.40 7.60
FOSL 141010P00100000 P 10/10/14 100.0 6.40 8.50
FOSL 141010P00101000 P 10/10/14 101.0 7.20 9.30
FOSL 141010P00102000 P 10/10/14 102.0 8.30 10.30
FOSL 141010P00103000 P 10/10/14 103.0 9.20 11.30
FOSL 141010P00104000 P 10/10/14 104.0 10.10 12.30
FOSL 141010P00105000 P 10/10/14 105.0 11.10 13.30
FOSL 141010P00106000 P 10/10/14 106.0 12.10 14.40
FOSL 141010P00107000 P 10/10/14 107.0 13.00 15.50
FOSL 141010P00108000 P 10/10/14 108.0 14.00 16.50
FOSL 141010P00109000 P 10/10/14 109.0 14.60 17.60
FOSL 141010P00110000 P 10/10/14 110.0 15.50 18.60
FOSL 141010P00111000 P 10/10/14 111.0 16.60 19.50
FOSL 141010P00115000 P 10/10/14 115.0 20.60 23.60
FOSL 141018C00060000 C 10/18/14 60.0 31.50 34.40
FOSL 141018C00065000 C 10/18/14 65.0 25.80 29.40
FOSL 141018C00070000 C 10/18/14 70.0 20.70 24.20
FOSL 141018C00074500 C 10/18/14 74.5 16.20 19.70
FOSL 141018C00075000 C 10/18/14 75.0 15.70 19.20
FOSL 141018C00076000 C 10/18/14 76.0 15.70 18.30
FOSL 141018C00079000 C 10/18/14 79.0 12.70 15.00
FOSL 141018C00080000 C 10/18/14 80.0 11.70 14.00
FOSL 141018C00081000 C 10/18/14 81.0 10.80 13.00
FOSL 141018C00084000 C 10/18/14 84.0 7.90 9.90
FOSL 141018C00085000 C 10/18/14 85.0 7.00 8.90
FOSL 141018C00086000 C 10/18/14 86.0 6.10 8.00
FOSL 141018C00087000 C 10/18/14 87.0 5.20 7.10
FOSL 141018C00088000 C 10/18/14 88.0 4.40 5.90
FOSL 141018C00089000 C 10/18/14 89.0 3.80 5.00
FOSL 141018C00090000 C 10/18/14 90.0 3.50 4.20
FOSL 141018C00091000 C 10/18/14 91.0 2.95 3.20
FOSL 141018C00092000 C 10/18/14 92.0 2.25 2.55
FOSL 141018C00093000 C 10/18/14 93.0 1.80 1.95
FOSL 141018C00094000 C 10/18/14 94.0 1.35 1.55
FOSL 141018C00095000 C 10/18/14 95.0 1.00 1.20
FOSL 141018C00096000 C 10/18/14 96.0 0.70 0.95
FOSL 141018C00097000 C 10/18/14 97.0 0.55 0.70
FOSL 141018C00098000 C 10/18/14 98.0 0.35 0.55
FOSL 141018C00099000 C 10/18/14 99.0 0.20 0.45
FOSL 141018C00100000 C 10/18/14 100.0 0.15 0.45
FOSL 141018C00101000 C 10/18/14 101.0 0.05 0.30
FOSL 141018C00102000 C 10/18/14 102.0 0.00 0.25
FOSL 141018C00103000 C 10/18/14 103.0 0.00 0.25
FOSL 141018C00104000 C 10/18/14 104.0 0.00 0.25
FOSL 141018C00105000 C 10/18/14 105.0 0.00 0.20
FOSL 141018C00106000 C 10/18/14 106.0 0.00 0.20
FOSL 141018C00107000 C 10/18/14 107.0 0.00 0.20
FOSL 141018C00108000 C 10/18/14 108.0 0.00 0.20
FOSL 141018C00109000 C 10/18/14 109.0 0.00 0.20
FOSL 141018C00110000 C 10/18/14 110.0 0.00 0.20
FOSL 141018C00111000 C 10/18/14 111.0 0.00 0.15
FOSL 141018C00112000 C 10/18/14 112.0 0.00 0.15
FOSL 141018C00113000 C 10/18/14 113.0 0.00 0.15
FOSL 141018C00114000 C 10/18/14 114.0 0.00 0.15
FOSL 141018C00115000 C 10/18/14 115.0 0.00 0.05
FOSL 141018C00120000 C 10/18/14 120.0 0.00 0.15
FOSL 141018C00125000 C 10/18/14 125.0 0.00 0.15
FOSL 141018C00130000 C 10/18/14 130.0 0.00 0.15
FOSL 141018P00060000 P 10/18/14 60.0 0.00 0.20
FOSL 141018P00065000 P 10/18/14 65.0 0.00 0.25
FOSL 141018P00070000 P 10/18/14 70.0 0.00 0.25
FOSL 141018P00074500 P 10/18/14 74.5 0.00 0.25
FOSL 141018P00075000 P 10/18/14 75.0 0.00 0.25
FOSL 141018P00076000 P 10/18/14 76.0 0.00 0.25
FOSL 141018P00079000 P 10/18/14 79.0 0.00 0.25
FOSL 141018P00080000 P 10/18/14 80.0 0.00 0.25
FOSL 141018P00081000 P 10/18/14 81.0 0.00 0.25
FOSL 141018P00084000 P 10/18/14 84.0 0.05 0.30
FOSL 141018P00085000 P 10/18/14 85.0 0.15 0.40
FOSL 141018P00086000 P 10/18/14 86.0 0.25 0.45
FOSL 141018P00087000 P 10/18/14 87.0 0.25 0.60
FOSL 141018P00088000 P 10/18/14 88.0 0.45 0.75
FOSL 141018P00089000 P 10/18/14 89.0 0.65 0.85
FOSL 141018P00090000 P 10/18/14 90.0 0.90 1.05
FOSL 141018P00091000 P 10/18/14 91.0 1.15 1.35
FOSL 141018P00092000 P 10/18/14 92.0 1.45 1.75
FOSL 141018P00093000 P 10/18/14 93.0 2.00 2.20
FOSL 141018P00094000 P 10/18/14 94.0 2.45 2.80
FOSL 141018P00095000 P 10/18/14 95.0 3.10 3.50
FOSL 141018P00096000 P 10/18/14 96.0 3.20 4.40
FOSL 141018P00097000 P 10/18/14 97.0 4.30 5.20
FOSL 141018P00098000 P 10/18/14 98.0 4.90 6.60
FOSL 141018P00099000 P 10/18/14 99.0 5.70 7.50
FOSL 141018P00100000 P 10/18/14 100.0 6.60 8.50
FOSL 141018P00101000 P 10/18/14 101.0 7.40 9.40
FOSL 141018P00102000 P 10/18/14 102.0 8.40 10.40
FOSL 141018P00103000 P 10/18/14 103.0 9.40 11.40
FOSL 141018P00104000 P 10/18/14 104.0 10.20 12.50
FOSL 141018P00105000 P 10/18/14 105.0 11.20 12.60
FOSL 141018P00106000 P 10/18/14 106.0 12.30 13.70
FOSL 141018P00107000 P 10/18/14 107.0 13.10 14.60
FOSL 141018P00108000 P 10/18/14 108.0 14.00 15.60
FOSL 141018P00109000 P 10/18/14 109.0 15.00 16.60
FOSL 141018P00110000 P 10/18/14 110.0 16.00 17.70
FOSL 141018P00111000 P 10/18/14 111.0 16.70 18.60
FOSL 141018P00112000 P 10/18/14 112.0 17.60 19.70
FOSL 141018P00113000 P 10/18/14 113.0 18.60 20.60
FOSL 141018P00114000 P 10/18/14 114.0 19.60 21.60
FOSL 141018P00115000 P 10/18/14 115.0 20.60 23.60
FOSL 141018P00120000 P 10/18/14 120.0 25.50 27.70
FOSL 141018P00125000 P 10/18/14 125.0 30.60 33.50
FOSL 141018P00130000 P 10/18/14 130.0 35.60 38.60
FOSL 141024C00086000 C 10/24/14 86.0 6.40 8.30
FOSL 141024C00087000 C 10/24/14 87.0 5.60 7.40
FOSL 141024C00088000 C 10/24/14 88.0 4.80 6.50
FOSL 141024C00089000 C 10/24/14 89.0 4.00 5.70
FOSL 141024C00090000 C 10/24/14 90.0 3.90 4.30
FOSL 141024C00091000 C 10/24/14 91.0 3.20 3.70
FOSL 141024C00092000 C 10/24/14 92.0 2.65 3.00
FOSL 141024C00093000 C 10/24/14 93.0 2.10 2.45
FOSL 141024C00094000 C 10/24/14 94.0 1.70 2.00
FOSL 141024C00095000 C 10/24/14 95.0 1.30 1.65
FOSL 141024C00096000 C 10/24/14 96.0 1.00 1.30
FOSL 141024C00097000 C 10/24/14 97.0 0.80 1.00
FOSL 141024C00098000 C 10/24/14 98.0 0.50 1.00
FOSL 141024C00099000 C 10/24/14 99.0 0.35 0.80
FOSL 141024C00100000 C 10/24/14 100.0 0.25 0.65
FOSL 141024C00101000 C 10/24/14 101.0 0.15 0.40
FOSL 141024C00102000 C 10/24/14 102.0 0.10 0.40
FOSL 141024C00103000 C 10/24/14 103.0 0.05 0.35
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 0.20
FOSL 141024C00109000 C 10/24/14 109.0 0.00 0.20
FOSL 141024C00110000 C 10/24/14 110.0 0.00 0.20
FOSL 141024C00111000 C 10/24/14 111.0 0.00 0.20
FOSL 141024P00086000 P 10/24/14 86.0 0.35 0.65
FOSL 141024P00087000 P 10/24/14 87.0 0.45 0.85
FOSL 141024P00088000 P 10/24/14 88.0 0.70 0.95
FOSL 141024P00089000 P 10/24/14 89.0 0.90 1.20
FOSL 141024P00090000 P 10/24/14 90.0 1.15 1.45
FOSL 141024P00091000 P 10/24/14 91.0 1.50 1.80
FOSL 141024P00092000 P 10/24/14 92.0 1.85 2.25
FOSL 141024P00093000 P 10/24/14 93.0 2.25 2.70
FOSL 141024P00094000 P 10/24/14 94.0 2.75 3.30
FOSL 141024P00095000 P 10/24/14 95.0 3.30 4.00
FOSL 141024P00096000 P 10/24/14 96.0 4.00 4.70
FOSL 141024P00097000 P 10/24/14 97.0 4.60 6.00
FOSL 141024P00098000 P 10/24/14 98.0 5.10 6.80
FOSL 141024P00099000 P 10/24/14 99.0 5.90 7.70
FOSL 141024P00100000 P 10/24/14 100.0 6.70 8.80
FOSL 141024P00101000 P 10/24/14 101.0 7.50 9.50
FOSL 141024P00102000 P 10/24/14 102.0 8.50 10.70
FOSL 141024P00103000 P 10/24/14 103.0 9.40 11.50
FOSL 141024P00104000 P 10/24/14 104.0 10.10 12.60
FOSL 141024P00105000 P 10/24/14 105.0 11.20 13.60
FOSL 141024P00106000 P 10/24/14 106.0 12.10 14.30
FOSL 141024P00107000 P 10/24/14 107.0 13.10 15.30
FOSL 141024P00108000 P 10/24/14 108.0 14.00 16.30
FOSL 141024P00109000 P 10/24/14 109.0 14.90 17.30
FOSL 141024P00110000 P 10/24/14 110.0 15.90 18.30
FOSL 141024P00111000 P 10/24/14 111.0 16.90 19.50
FOSL 141031C00086000 C 10/31/14 86.0 6.50 8.70
FOSL 141031C00087000 C 10/31/14 87.0 5.70 7.80
FOSL 141031C00088000 C 10/31/14 88.0 5.00 6.80
FOSL 141031C00089000 C 10/31/14 89.0 4.60 5.50
FOSL 141031C00090000 C 10/31/14 90.0 4.20 4.90
FOSL 141031C00091000 C 10/31/14 91.0 3.50 3.90
FOSL 141031C00092000 C 10/31/14 92.0 2.95 3.40
FOSL 141031C00093000 C 10/31/14 93.0 2.45 2.70
FOSL 141031C00094000 C 10/31/14 94.0 2.10 2.25
FOSL 141031C00095000 C 10/31/14 95.0 1.65 1.95
FOSL 141031C00096000 C 10/31/14 96.0 1.30 1.55
FOSL 141031C00097000 C 10/31/14 97.0 1.05 1.30
FOSL 141031C00098000 C 10/31/14 98.0 0.85 1.00
FOSL 141031C00099000 C 10/31/14 99.0 0.55 0.95
FOSL 141031C00100000 C 10/31/14 100.0 0.40 0.70
FOSL 141031C00101000 C 10/31/14 101.0 0.30 0.65
FOSL 141031C00102000 C 10/31/14 102.0 0.25 0.50
FOSL 141031C00103000 C 10/31/14 103.0 0.15 0.45
FOSL 141031C00104000 C 10/31/14 104.0 0.10 0.35
FOSL 141031C00105000 C 10/31/14 105.0 0.05 0.30
FOSL 141031C00106000 C 10/31/14 106.0 0.00 0.25
FOSL 141031C00107000 C 10/31/14 107.0 0.00 0.25
FOSL 141031C00108000 C 10/31/14 108.0 0.00 0.25
FOSL 141031C00109000 C 10/31/14 109.0 0.00 0.25
FOSL 141031C00110000 C 10/31/14 110.0 0.00 0.25
FOSL 141031C00111000 C 10/31/14 111.0 0.00 0.25
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 141031P00086000 P 10/31/14 86.0 0.50 0.80
FOSL 141031P00087000 P 10/31/14 87.0 0.75 1.00
FOSL 141031P00088000 P 10/31/14 88.0 0.95 1.15
FOSL 141031P00089000 P 10/31/14 89.0 1.20 1.45
FOSL 141031P00090000 P 10/31/14 90.0 1.45 1.75
FOSL 141031P00091000 P 10/31/14 91.0 1.75 2.05
FOSL 141031P00092000 P 10/31/14 92.0 2.15 2.50
FOSL 141031P00093000 P 10/31/14 93.0 2.70 2.95
FOSL 141031P00094000 P 10/31/14 94.0 3.10 3.50
FOSL 141031P00095000 P 10/31/14 95.0 3.60 4.10
FOSL 141031P00096000 P 10/31/14 96.0 4.30 5.00
FOSL 141031P00097000 P 10/31/14 97.0 4.90 5.70
FOSL 141031P00098000 P 10/31/14 98.0 5.60 6.60
FOSL 141031P00099000 P 10/31/14 99.0 5.90 7.80
FOSL 141031P00100000 P 10/31/14 100.0 6.70 8.70
FOSL 141031P00101000 P 10/31/14 101.0 7.60 9.60
FOSL 141031P00102000 P 10/31/14 102.0 8.50 10.50
FOSL 141031P00103000 P 10/31/14 103.0 9.40 11.50
FOSL 141031P00104000 P 10/31/14 104.0 10.20 12.40
FOSL 141031P00105000 P 10/31/14 105.0 11.10 13.60
FOSL 141031P00106000 P 10/31/14 106.0 12.00 14.60
FOSL 141031P00107000 P 10/31/14 107.0 13.00 15.60
FOSL 141031P00108000 P 10/31/14 108.0 14.00 16.30
FOSL 141031P00109000 P 10/31/14 109.0 14.90 17.30
FOSL 141031P00110000 P 10/31/14 110.0 15.90 18.50
FOSL 141031P00111000 P 10/31/14 111.0 17.00 19.40
FOSL 141031P00112000 P 10/31/14 112.0 18.00 20.60
FOSL 141031P00113000 P 10/31/14 113.0 18.60 21.50
FOSL 141031P00114000 P 10/31/14 114.0 19.60 22.50
FOSL 141031P00115000 P 10/31/14 115.0 20.60 23.60
FOSL 141107C00081000 C 11/07/14 81.0 11.10 13.60
FOSL 141107C00082000 C 11/07/14 82.0 10.00 12.60
FOSL 141107C00083000 C 11/07/14 83.0 9.30 11.70
FOSL 141107C00084000 C 11/07/14 84.0 8.40 10.60
FOSL 141107C00085000 C 11/07/14 85.0 7.60 9.70
FOSL 141107C00086000 C 11/07/14 86.0 6.70 8.80
FOSL 141107C00087000 C 11/07/14 87.0 6.30 8.00
FOSL 141107C00088000 C 11/07/14 88.0 5.70 6.50
FOSL 141107C00089000 C 11/07/14 89.0 5.20 5.60
FOSL 141107C00090000 C 11/07/14 90.0 4.50 4.90
FOSL 141107C00091000 C 11/07/14 91.0 3.70 4.20
FOSL 141107C00092000 C 11/07/14 92.0 3.30 3.70
FOSL 141107C00093000 C 11/07/14 93.0 2.70 3.10
FOSL 141107C00094000 C 11/07/14 94.0 2.30 2.70
FOSL 141107C00095000 C 11/07/14 95.0 1.90 2.10
FOSL 141107C00096000 C 11/07/14 96.0 1.55 1.90
FOSL 141107C00097000 C 11/07/14 97.0 1.20 1.50
FOSL 141107C00098000 C 11/07/14 98.0 0.85 1.35
FOSL 141107C00099000 C 11/07/14 99.0 0.60 1.20
FOSL 141107C00100000 C 11/07/14 100.0 0.35 0.95
FOSL 141107C00101000 C 11/07/14 101.0 0.35 0.85
FOSL 141107C00102000 C 11/07/14 102.0 0.25 0.70
FOSL 141107C00103000 C 11/07/14 103.0 0.15 0.65
FOSL 141107C00104000 C 11/07/14 104.0 0.05 0.60
FOSL 141107C00105000 C 11/07/14 105.0 0.05 0.45
FOSL 141107C00106000 C 11/07/14 106.0 0.00 0.35
FOSL 141107C00107000 C 11/07/14 107.0 0.00 0.30
FOSL 141107C00108000 C 11/07/14 108.0 0.00 0.25
FOSL 141107C00109000 C 11/07/14 109.0 0.00 0.25
FOSL 141107C00110000 C 11/07/14 110.0 0.00 0.25
FOSL 141107C00111000 C 11/07/14 111.0 0.00 0.25
FOSL 141107C00112000 C 11/07/14 112.0 0.00 0.20
FOSL 141107P00081000 P 11/07/14 81.0 0.05 0.40
FOSL 141107P00082000 P 11/07/14 82.0 0.10 0.55
FOSL 141107P00083000 P 11/07/14 83.0 0.20 0.60
FOSL 141107P00084000 P 11/07/14 84.0 0.25 0.75
FOSL 141107P00085000 P 11/07/14 85.0 0.50 0.90
FOSL 141107P00086000 P 11/07/14 86.0 0.70 1.00
FOSL 141107P00087000 P 11/07/14 87.0 0.90 1.25
FOSL 141107P00088000 P 11/07/14 88.0 1.15 1.45
FOSL 141107P00089000 P 11/07/14 89.0 1.40 1.65
FOSL 141107P00090000 P 11/07/14 90.0 1.65 1.95
FOSL 141107P00091000 P 11/07/14 91.0 2.10 2.30
FOSL 141107P00092000 P 11/07/14 92.0 2.40 2.80
FOSL 141107P00093000 P 11/07/14 93.0 3.00 3.30
FOSL 141107P00094000 P 11/07/14 94.0 3.30 3.90
FOSL 141107P00095000 P 11/07/14 95.0 3.90 4.40
FOSL 141107P00096000 P 11/07/14 96.0 4.50 5.20
FOSL 141107P00097000 P 11/07/14 97.0 5.20 5.90
FOSL 141107P00098000 P 11/07/14 98.0 5.70 6.70
FOSL 141107P00099000 P 11/07/14 99.0 6.10 8.00
FOSL 141107P00100000 P 11/07/14 100.0 6.90 8.90
FOSL 141107P00101000 P 11/07/14 101.0 7.70 9.70
FOSL 141107P00102000 P 11/07/14 102.0 8.60 10.60
FOSL 141107P00103000 P 11/07/14 103.0 9.30 11.70
FOSL 141107P00104000 P 11/07/14 104.0 10.20 12.80
FOSL 141107P00105000 P 11/07/14 105.0 11.10 13.60
FOSL 141107P00106000 P 11/07/14 106.0 12.00 14.70
FOSL 141107P00107000 P 11/07/14 107.0 13.00 15.40
FOSL 141107P00108000 P 11/07/14 108.0 13.80 16.40
FOSL 141107P00109000 P 11/07/14 109.0 14.80 17.40
FOSL 141107P00110000 P 11/07/14 110.0 15.80 18.50
FOSL 141107P00111000 P 11/07/14 111.0 16.80 19.50
FOSL 141107P00112000 P 11/07/14 112.0 17.90 20.50
FOSL 141122C00065000 C 11/22/14 65.0 26.60 29.50
FOSL 141122C00070000 C 11/22/14 70.0 21.80 24.60
FOSL 141122C00075000 C 11/22/14 75.0 17.10 19.50
FOSL 141122C00080000 C 11/22/14 80.0 12.90 15.00
FOSL 141122C00085000 C 11/22/14 85.0 8.70 10.40
FOSL 141122C00090000 C 11/22/14 90.0 6.30 6.80
FOSL 141122C00095000 C 11/22/14 95.0 3.70 4.10
FOSL 141122C00100000 C 11/22/14 100.0 2.05 2.25
FOSL 141122C00105000 C 11/22/14 105.0 1.15 1.30
FOSL 141122C00110000 C 11/22/14 110.0 0.50 0.95
FOSL 141122C00115000 C 11/22/14 115.0 0.20 0.55
FOSL 141122C00120000 C 11/22/14 120.0 0.05 0.40
FOSL 141122C00125000 C 11/22/14 125.0 0.00 0.25
FOSL 141122C00130000 C 11/22/14 130.0 0.00 0.20
FOSL 141122C00135000 C 11/22/14 135.0 0.00 0.20
FOSL 141122P00065000 P 11/22/14 65.0 0.00 0.25
FOSL 141122P00070000 P 11/22/14 70.0 0.10 0.35
FOSL 141122P00075000 P 11/22/14 75.0 0.40 0.60
FOSL 141122P00080000 P 11/22/14 80.0 0.70 1.15
FOSL 141122P00085000 P 11/22/14 85.0 1.85 2.20
FOSL 141122P00090000 P 11/22/14 90.0 3.50 3.80
FOSL 141122P00095000 P 11/22/14 95.0 5.90 6.20
FOSL 141122P00100000 P 11/22/14 100.0 9.10 9.70
FOSL 141122P00105000 P 11/22/14 105.0 12.50 14.20
FOSL 141122P00110000 P 11/22/14 110.0 16.80 18.90
FOSL 141122P00115000 P 11/22/14 115.0 21.30 23.60
FOSL 141122P00120000 P 11/22/14 120.0 26.20 28.50
FOSL 141122P00125000 P 11/22/14 125.0 31.10 33.50
FOSL 141122P00130000 P 11/22/14 130.0 35.60 38.60
FOSL 141122P00135000 P 11/22/14 135.0 40.60 44.00
FOSL 141220C00060000 C 12/20/14 60.0 31.60 34.60
FOSL 141220C00065000 C 12/20/14 65.0 26.60 29.70
FOSL 141220C00070000 C 12/20/14 70.0 21.70 24.90
FOSL 141220C00075000 C 12/20/14 75.0 17.10 20.40
FOSL 141220C00080000 C 12/20/14 80.0 13.30 15.70
FOSL 141220C00085000 C 12/20/14 85.0 10.10 11.60
FOSL 141220C00090000 C 12/20/14 90.0 7.00 7.20
FOSL 141220C00095000 C 12/20/14 95.0 4.40 4.60
FOSL 141220C00100000 C 12/20/14 100.0 2.50 2.80
FOSL 141220C00105000 C 12/20/14 105.0 1.40 1.70
FOSL 141220C00110000 C 12/20/14 110.0 0.55 1.25
FOSL 141220C00115000 C 12/20/14 115.0 0.20 1.00
FOSL 141220C00120000 C 12/20/14 120.0 0.00 0.70
FOSL 141220C00125000 C 12/20/14 125.0 0.00 0.35
FOSL 141220C00130000 C 12/20/14 130.0 0.10 0.25
FOSL 141220C00135000 C 12/20/14 135.0 0.00 0.45
FOSL 141220C00140000 C 12/20/14 140.0 0.00 0.25
FOSL 141220C00145000 C 12/20/14 145.0 0.00 0.25
FOSL 141220C00150000 C 12/20/14 150.0 0.00 0.25
FOSL 141220C00155000 C 12/20/14 155.0 0.00 0.25
FOSL 141220C00160000 C 12/20/14 160.0 0.00 0.25
FOSL 141220P00060000 P 12/20/14 60.0 0.00 0.35
FOSL 141220P00065000 P 12/20/14 65.0 0.00 0.50
FOSL 141220P00070000 P 12/20/14 70.0 0.05 0.55
FOSL 141220P00075000 P 12/20/14 75.0 0.25 1.00
FOSL 141220P00080000 P 12/20/14 80.0 1.20 1.60
FOSL 141220P00085000 P 12/20/14 85.0 2.30 2.55
FOSL 141220P00090000 P 12/20/14 90.0 4.00 4.30
FOSL 141220P00095000 P 12/20/14 95.0 6.50 6.90
FOSL 141220P00100000 P 12/20/14 100.0 9.60 9.90
FOSL 141220P00105000 P 12/20/14 105.0 13.30 14.50
FOSL 141220P00110000 P 12/20/14 110.0 16.40 19.10
FOSL 141220P00115000 P 12/20/14 115.0 21.00 23.80
FOSL 141220P00120000 P 12/20/14 120.0 25.80 28.90
FOSL 141220P00125000 P 12/20/14 125.0 30.70 33.40
FOSL 141220P00130000 P 12/20/14 130.0 35.60 39.00
FOSL 141220P00135000 P 12/20/14 135.0 40.60 44.00
FOSL 141220P00140000 P 12/20/14 140.0 45.60 49.10
FOSL 141220P00145000 P 12/20/14 145.0 50.60 54.30
FOSL 141220P00150000 P 12/20/14 150.0 55.60 59.00
FOSL 141220P00155000 P 12/20/14 155.0 60.60 64.30
FOSL 141220P00160000 P 12/20/14 160.0 65.60 69.20
FOSL 150117C00045000 C 01/17/15 45.0 45.90 49.50
FOSL 150117C00050000 C 01/17/15 50.0 40.90 44.60
FOSL 150117C00055000 C 01/17/15 55.0 36.40 39.60
FOSL 150117C00060000 C 01/17/15 60.0 31.60 34.60
FOSL 150117C00065000 C 01/17/15 65.0 26.70 29.80
FOSL 150117C00070000 C 01/17/15 70.0 21.60 25.10
FOSL 150117C00075000 C 01/17/15 75.0 17.40 20.60
FOSL 150117C00080000 C 01/17/15 80.0 13.50 16.40
FOSL 150117C00085000 C 01/17/15 85.0 10.40 12.50
FOSL 150117C00090000 C 01/17/15 90.0 7.50 7.90
FOSL 150117C00095000 C 01/17/15 95.0 4.90 5.30
FOSL 150117C00100000 C 01/17/15 100.0 3.10 3.50
FOSL 150117C00105000 C 01/17/15 105.0 1.85 2.20
FOSL 150117C00110000 C 01/17/15 110.0 0.60 1.75
FOSL 150117C00115000 C 01/17/15 115.0 0.45 0.95
FOSL 150117C00120000 C 01/17/15 120.0 0.15 0.70
FOSL 150117C00125000 C 01/17/15 125.0 0.00 0.45
FOSL 150117C00130000 C 01/17/15 130.0 0.00 0.40
FOSL 150117C00135000 C 01/17/15 135.0 0.00 0.35
FOSL 150117C00140000 C 01/17/15 140.0 0.00 0.25
FOSL 150117C00145000 C 01/17/15 145.0 0.00 0.55
FOSL 150117C00150000 C 01/17/15 150.0 0.00 0.50
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 0.30
FOSL 150117C00170000 C 01/17/15 170.0 0.00 0.25
FOSL 150117C00175000 C 01/17/15 175.0 0.00 0.40
FOSL 150117C00180000 C 01/17/15 180.0 0.00 0.25
FOSL 150117C00185000 C 01/17/15 185.0 0.00 0.35
FOSL 150117C00190000 C 01/17/15 190.0 0.00 0.30
FOSL 150117C00195000 C 01/17/15 195.0 0.00 0.30
FOSL 150117P00045000 P 01/17/15 45.0 0.00 0.20
FOSL 150117P00050000 P 01/17/15 50.0 0.00 0.40
FOSL 150117P00055000 P 01/17/15 55.0 0.00 0.40
FOSL 150117P00060000 P 01/17/15 60.0 0.00 0.45
FOSL 150117P00065000 P 01/17/15 65.0 0.00 0.70
FOSL 150117P00070000 P 01/17/15 70.0 0.30 0.85
FOSL 150117P00075000 P 01/17/15 75.0 0.75 1.25
FOSL 150117P00080000 P 01/17/15 80.0 1.40 1.90
FOSL 150117P00085000 P 01/17/15 85.0 2.80 3.20
FOSL 150117P00090000 P 01/17/15 90.0 4.50 4.90
FOSL 150117P00095000 P 01/17/15 95.0 6.90 7.50
FOSL 150117P00100000 P 01/17/15 100.0 10.00 10.70
FOSL 150117P00105000 P 01/17/15 105.0 13.50 15.00
FOSL 150117P00110000 P 01/17/15 110.0 17.00 19.30
FOSL 150117P00115000 P 01/17/15 115.0 21.50 23.70
FOSL 150117P00120000 P 01/17/15 120.0 25.80 29.00
FOSL 150117P00125000 P 01/17/15 125.0 30.80 33.70
FOSL 150117P00130000 P 01/17/15 130.0 35.60 38.60
FOSL 150117P00135000 P 01/17/15 135.0 40.60 44.00
FOSL 150117P00140000 P 01/17/15 140.0 45.60 49.00
FOSL 150117P00145000 P 01/17/15 145.0 50.60 54.00
FOSL 150117P00150000 P 01/17/15 150.0 55.60 58.80
FOSL 150117P00155000 P 01/17/15 155.0 60.60 63.90
FOSL 150117P00160000 P 01/17/15 160.0 65.60 68.90
FOSL 150117P00165000 P 01/17/15 165.0 70.50 73.90
FOSL 150117P00170000 P 01/17/15 170.0 75.60 78.80
FOSL 150117P00175000 P 01/17/15 175.0 80.60 83.90
FOSL 150117P00180000 P 01/17/15 180.0 85.70 89.40
FOSL 150117P00185000 P 01/17/15 185.0 90.60 94.30
FOSL 150117P00190000 P 01/17/15 190.0 95.50 99.30
FOSL 150117P00195000 P 01/17/15 195.0 100.60 104.40
FOSL 150320C00050000 C 03/20/15 50.0 41.50 44.90
FOSL 150320C00055000 C 03/20/15 55.0 36.50 39.90
FOSL 150320C00060000 C 03/20/15 60.0 31.50 35.00
FOSL 150320C00065000 C 03/20/15 65.0 26.70 30.30
FOSL 150320C00070000 C 03/20/15 70.0 22.40 26.00
FOSL 150320C00075000 C 03/20/15 75.0 18.40 21.70
FOSL 150320C00080000 C 03/20/15 80.0 14.50 17.80
FOSL 150320C00085000 C 03/20/15 85.0 11.20 14.40
FOSL 150320C00090000 C 03/20/15 90.0 8.60 11.20
FOSL 150320C00095000 C 03/20/15 95.0 6.20 8.10
FOSL 150320C00100000 C 03/20/15 100.0 4.70 6.10
FOSL 150320C00105000 C 03/20/15 105.0 3.00 4.40
FOSL 150320C00110000 C 03/20/15 110.0 1.85 3.20
FOSL 150320C00115000 C 03/20/15 115.0 1.30 2.40
FOSL 150320C00120000 C 03/20/15 120.0 0.75 1.75
FOSL 150320C00125000 C 03/20/15 125.0 0.35 1.35
FOSL 150320C00130000 C 03/20/15 130.0 0.05 1.05
FOSL 150320C00135000 C 03/20/15 135.0 0.00 0.85
FOSL 150320C00140000 C 03/20/15 140.0 0.00 0.80
FOSL 150320C00145000 C 03/20/15 145.0 0.00 0.75
FOSL 150320C00150000 C 03/20/15 150.0 0.00 0.90
FOSL 150320C00155000 C 03/20/15 155.0 0.00 0.70
FOSL 150320P00050000 P 03/20/15 50.0 0.00 0.50
FOSL 150320P00055000 P 03/20/15 55.0 0.00 0.75
FOSL 150320P00060000 P 03/20/15 60.0 0.00 0.80
FOSL 150320P00065000 P 03/20/15 65.0 0.05 1.05
FOSL 150320P00070000 P 03/20/15 70.0 0.50 2.65
FOSL 150320P00075000 P 03/20/15 75.0 1.15 3.70
FOSL 150320P00080000 P 03/20/15 80.0 2.45 3.50
FOSL 150320P00085000 P 03/20/15 85.0 3.50 4.90
FOSL 150320P00090000 P 03/20/15 90.0 5.30 7.30
FOSL 150320P00095000 P 03/20/15 95.0 8.30 9.50
FOSL 150320P00100000 P 03/20/15 100.0 11.40 12.70
FOSL 150320P00105000 P 03/20/15 105.0 14.90 16.20
FOSL 150320P00110000 P 03/20/15 110.0 17.60 20.20
FOSL 150320P00115000 P 03/20/15 115.0 21.90 24.70
FOSL 150320P00120000 P 03/20/15 120.0 26.40 29.20
FOSL 150320P00125000 P 03/20/15 125.0 31.20 34.30
FOSL 150320P00130000 P 03/20/15 130.0 35.80 39.10
FOSL 150320P00135000 P 03/20/15 135.0 40.80 43.90
FOSL 150320P00140000 P 03/20/15 140.0 45.70 49.00
FOSL 150320P00145000 P 03/20/15 145.0 50.60 54.10
FOSL 150320P00150000 P 03/20/15 150.0 55.50 59.10
FOSL 150320P00155000 P 03/20/15 155.0 60.60 64.00
FOSL 160115C00050000 C 01/15/16 50.0 42.30 46.40
FOSL 160115C00055000 C 01/15/16 55.0 37.80 41.90
FOSL 160115C00060000 C 01/15/16 60.0 33.30 37.50
FOSL 160115C00065000 C 01/15/16 65.0 29.10 33.40
FOSL 160115C00070000 C 01/15/16 70.0 25.20 29.50
FOSL 160115C00075000 C 01/15/16 75.0 22.00 25.90
FOSL 160115C00080000 C 01/15/16 80.0 18.60 22.50
FOSL 160115C00085000 C 01/15/16 85.0 15.90 19.60
FOSL 160115C00090000 C 01/15/16 90.0 13.10 16.90
FOSL 160115C00095000 C 01/15/16 95.0 10.60 14.60
FOSL 160115C00100000 C 01/15/16 100.0 9.20 12.20
FOSL 160115C00105000 C 01/15/16 105.0 7.40 9.10
FOSL 160115C00110000 C 01/15/16 110.0 5.90 9.10
FOSL 160115C00115000 C 01/15/16 115.0 4.60 7.80
FOSL 160115C00120000 C 01/15/16 120.0 4.40 6.60
FOSL 160115C00125000 C 01/15/16 125.0 1.90 6.00
FOSL 160115C00130000 C 01/15/16 130.0 2.25 5.00
FOSL 160115C00135000 C 01/15/16 135.0 0.00 4.40
FOSL 160115C00140000 C 01/15/16 140.0 0.00 3.50
FOSL 160115C00145000 C 01/15/16 145.0 0.00 3.10
FOSL 160115C00150000 C 01/15/16 150.0 0.00 2.70
FOSL 160115C00155000 C 01/15/16 155.0 0.45 2.35
FOSL 160115C00160000 C 01/15/16 160.0 0.00 2.10
FOSL 160115C00165000 C 01/15/16 165.0 0.05 1.90
FOSL 160115C00170000 C 01/15/16 170.0 0.00 1.75
FOSL 160115P00050000 P 01/15/16 50.0 0.00 4.70
FOSL 160115P00055000 P 01/15/16 55.0 0.55 1.30
FOSL 160115P00060000 P 01/15/16 60.0 1.15 2.60
FOSL 160115P00065000 P 01/15/16 65.0 1.70 4.20
FOSL 160115P00070000 P 01/15/16 70.0 2.65 5.20
FOSL 160115P00075000 P 01/15/16 75.0 4.00 6.60
FOSL 160115P00080000 P 01/15/16 80.0 6.40 7.60
FOSL 160115P00085000 P 01/15/16 85.0 7.20 10.20
FOSL 160115P00090000 P 01/15/16 90.0 9.30 12.30
FOSL 160115P00095000 P 01/15/16 95.0 11.40 15.50
FOSL 160115P00100000 P 01/15/16 100.0 14.30 18.40
FOSL 160115P00105000 P 01/15/16 105.0 17.30 21.60
FOSL 160115P00110000 P 01/15/16 110.0 21.20 25.10
FOSL 160115P00115000 P 01/15/16 115.0 24.60 28.60
FOSL 160115P00120000 P 01/15/16 120.0 28.60 32.70
FOSL 160115P00125000 P 01/15/16 125.0 32.80 36.90
FOSL 160115P00130000 P 01/15/16 130.0 37.10 41.00
FOSL 160115P00135000 P 01/15/16 135.0 41.80 46.10
FOSL 160115P00140000 P 01/15/16 140.0 46.20 50.30
FOSL 160115P00145000 P 01/15/16 145.0 51.20 55.00
FOSL 160115P00150000 P 01/15/16 150.0 55.90 59.80
FOSL 160115P00155000 P 01/15/16 155.0 60.60 64.60
FOSL 160115P00160000 P 01/15/16 160.0 65.50 69.50
FOSL 160115P00165000 P 01/15/16 165.0 70.50 74.40
FOSL 160115P00170000 P 01/15/16 170.0 75.50 79.80

OPRA data is delayed 15 minutes.