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 (2015-07-31)Premium Content

Fossil Group Inc (FOSL)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 150807C00045000 C 08/07/15 45.0 19.00 20.20
FOSL 150807C00050000 C 08/07/15 50.0 14.00 15.30
FOSL 150807C00055000 C 08/07/15 55.0 8.80 10.20
FOSL 150807C00057500 C 08/07/15 57.5 6.50 7.80
FOSL 150807C00058000 C 08/07/15 58.0 6.00 7.30
FOSL 150807C00058500 C 08/07/15 58.5 5.60 6.70
FOSL 150807C00059000 C 08/07/15 59.0 4.90 6.20
FOSL 150807C00059500 C 08/07/15 59.5 4.60 6.00
FOSL 150807C00060000 C 08/07/15 60.0 4.10 5.40
FOSL 150807C00060500 C 08/07/15 60.5 3.60 4.90
FOSL 150807C00061000 C 08/07/15 61.0 3.20 4.30
FOSL 150807C00061500 C 08/07/15 61.5 2.80 3.80
FOSL 150807C00062000 C 08/07/15 62.0 2.30 3.30
FOSL 150807C00062500 C 08/07/15 62.5 1.90 2.65
FOSL 150807C00063000 C 08/07/15 63.0 1.70 2.20
FOSL 150807C00063500 C 08/07/15 63.5 1.25 1.90
FOSL 150807C00064000 C 08/07/15 64.0 1.05 1.45
FOSL 150807C00064500 C 08/07/15 64.5 0.75 1.20
FOSL 150807C00065000 C 08/07/15 65.0 0.60 0.85
FOSL 150807C00065500 C 08/07/15 65.5 0.40 0.85
FOSL 150807C00066000 C 08/07/15 66.0 0.20 0.75
FOSL 150807C00066500 C 08/07/15 66.5 0.20 0.45
FOSL 150807C00067000 C 08/07/15 67.0 0.15 0.70
FOSL 150807C00067500 C 08/07/15 67.5 0.10 0.45
FOSL 150807C00068000 C 08/07/15 68.0 0.05 0.20
FOSL 150807C00068500 C 08/07/15 68.5 0.00 0.55
FOSL 150807C00069000 C 08/07/15 69.0 0.00 0.30
FOSL 150807C00069500 C 08/07/15 69.5 0.00 0.40
FOSL 150807C00070000 C 08/07/15 70.0 0.00 0.30
FOSL 150807C00070500 C 08/07/15 70.5 0.00 0.25
FOSL 150807C00071000 C 08/07/15 71.0 0.00 0.20
FOSL 150807C00071500 C 08/07/15 71.5 0.00 0.20
FOSL 150807C00072000 C 08/07/15 72.0 0.00 0.20
FOSL 150807C00072500 C 08/07/15 72.5 0.00 0.20
FOSL 150807C00073000 C 08/07/15 73.0 0.00 0.15
FOSL 150807C00073500 C 08/07/15 73.5 0.00 0.20
FOSL 150807C00074000 C 08/07/15 74.0 0.00 0.20
FOSL 150807C00074500 C 08/07/15 74.5 0.00 0.15
FOSL 150807C00075000 C 08/07/15 75.0 0.00 0.15
FOSL 150807C00075500 C 08/07/15 75.5 0.00 0.15
FOSL 150807C00076000 C 08/07/15 76.0 0.00 0.15
FOSL 150807C00076500 C 08/07/15 76.5 0.00 0.20
FOSL 150807C00077000 C 08/07/15 77.0 0.00 0.20
FOSL 150807C00077500 C 08/07/15 77.5 0.00 0.20
FOSL 150807C00078000 C 08/07/15 78.0 0.00 0.20
FOSL 150807C00078500 C 08/07/15 78.5 0.00 0.20
FOSL 150807C00079000 C 08/07/15 79.0 0.00 0.20
FOSL 150807C00079500 C 08/07/15 79.5 0.00 0.15
FOSL 150807C00080000 C 08/07/15 80.0 0.00 0.15
FOSL 150807C00081000 C 08/07/15 81.0 0.00 0.20
FOSL 150807C00082000 C 08/07/15 82.0 0.00 0.20
FOSL 150807C00085000 C 08/07/15 85.0 0.00 0.20
FOSL 150807C00090000 C 08/07/15 90.0 0.00 0.20
FOSL 150807C00095000 C 08/07/15 95.0 0.00 0.20
FOSL 150807P00045000 P 08/07/15 45.0 0.00 0.20
FOSL 150807P00050000 P 08/07/15 50.0 0.00 0.20
FOSL 150807P00055000 P 08/07/15 55.0 0.00 0.20
FOSL 150807P00057500 P 08/07/15 57.5 0.00 0.20
FOSL 150807P00058000 P 08/07/15 58.0 0.00 0.20
FOSL 150807P00058500 P 08/07/15 58.5 0.00 0.20
FOSL 150807P00059000 P 08/07/15 59.0 0.00 0.20
FOSL 150807P00059500 P 08/07/15 59.5 0.00 0.20
FOSL 150807P00060000 P 08/07/15 60.0 0.00 0.20
FOSL 150807P00060500 P 08/07/15 60.5 0.00 0.20
FOSL 150807P00061000 P 08/07/15 61.0 0.00 0.25
FOSL 150807P00061500 P 08/07/15 61.5 0.00 0.25
FOSL 150807P00062000 P 08/07/15 62.0 0.05 0.35
FOSL 150807P00062500 P 08/07/15 62.5 0.25 0.45
FOSL 150807P00063000 P 08/07/15 63.0 0.25 0.55
FOSL 150807P00063500 P 08/07/15 63.5 0.40 0.70
FOSL 150807P00064000 P 08/07/15 64.0 0.40 0.90
FOSL 150807P00064500 P 08/07/15 64.5 0.60 1.25
FOSL 150807P00065000 P 08/07/15 65.0 1.05 1.40
FOSL 150807P00065500 P 08/07/15 65.5 1.40 1.90
FOSL 150807P00066000 P 08/07/15 66.0 1.65 2.15
FOSL 150807P00066500 P 08/07/15 66.5 0.95 2.70
FOSL 150807P00067000 P 08/07/15 67.0 1.55 3.10
FOSL 150807P00067500 P 08/07/15 67.5 1.95 3.70
FOSL 150807P00068000 P 08/07/15 68.0 2.35 4.00
FOSL 150807P00068500 P 08/07/15 68.5 2.00 4.60
FOSL 150807P00069000 P 08/07/15 69.0 2.40 5.10
FOSL 150807P00069500 P 08/07/15 69.5 3.00 5.60
FOSL 150807P00070000 P 08/07/15 70.0 3.40 6.00
FOSL 150807P00070500 P 08/07/15 70.5 4.00 6.50
FOSL 150807P00071000 P 08/07/15 71.0 4.50 7.00
FOSL 150807P00071500 P 08/07/15 71.5 4.80 7.50
FOSL 150807P00072000 P 08/07/15 72.0 5.40 8.00
FOSL 150807P00072500 P 08/07/15 72.5 5.90 8.50
FOSL 150807P00073000 P 08/07/15 73.0 6.40 9.10
FOSL 150807P00073500 P 08/07/15 73.5 7.00 9.70
FOSL 150807P00074000 P 08/07/15 74.0 7.50 10.00
FOSL 150807P00074500 P 08/07/15 74.5 7.80 10.50
FOSL 150807P00075000 P 08/07/15 75.0 8.30 11.20
FOSL 150807P00075500 P 08/07/15 75.5 8.80 11.60
FOSL 150807P00076000 P 08/07/15 76.0 9.30 12.20
FOSL 150807P00076500 P 08/07/15 76.5 9.80 12.50
FOSL 150807P00077000 P 08/07/15 77.0 10.30 13.00
FOSL 150807P00077500 P 08/07/15 77.5 10.90 13.50
FOSL 150807P00078000 P 08/07/15 78.0 11.70 14.10
FOSL 150807P00078500 P 08/07/15 78.5 11.80 14.50
FOSL 150807P00079000 P 08/07/15 79.0 12.70 15.10
FOSL 150807P00079500 P 08/07/15 79.5 12.90 15.70
FOSL 150807P00080000 P 08/07/15 80.0 13.30 16.10
FOSL 150807P00081000 P 08/07/15 81.0 14.30 17.00
FOSL 150807P00082000 P 08/07/15 82.0 15.30 18.10
FOSL 150807P00085000 P 08/07/15 85.0 18.40 21.00
FOSL 150807P00090000 P 08/07/15 90.0 23.50 26.00
FOSL 150807P00095000 P 08/07/15 95.0 28.30 31.10
FOSL 150814C00055000 C 08/14/15 55.0 9.40 12.20
FOSL 150814C00059000 C 08/14/15 59.0 6.40 7.90
FOSL 150814C00060000 C 08/14/15 60.0 5.70 6.90
FOSL 150814C00061000 C 08/14/15 61.0 5.00 6.00
FOSL 150814C00062000 C 08/14/15 62.0 4.40 5.40
FOSL 150814C00062500 C 08/14/15 62.5 4.10 4.90
FOSL 150814C00063000 C 08/14/15 63.0 3.80 4.60
FOSL 150814C00063500 C 08/14/15 63.5 3.50 4.50
FOSL 150814C00064000 C 08/14/15 64.0 3.30 3.80
FOSL 150814C00064500 C 08/14/15 64.5 3.20 3.60
FOSL 150814C00065000 C 08/14/15 65.0 2.80 3.70
FOSL 150814C00065500 C 08/14/15 65.5 2.65 4.00
FOSL 150814C00066000 C 08/14/15 66.0 2.45 3.80
FOSL 150814C00066500 C 08/14/15 66.5 2.25 2.70
FOSL 150814C00067000 C 08/14/15 67.0 2.05 2.50
FOSL 150814C00067500 C 08/14/15 67.5 1.90 2.30
FOSL 150814C00068000 C 08/14/15 68.0 1.75 2.10
FOSL 150814C00068500 C 08/14/15 68.5 1.60 2.00
FOSL 150814C00069000 C 08/14/15 69.0 1.45 2.05
FOSL 150814C00069500 C 08/14/15 69.5 1.35 1.70
FOSL 150814C00070000 C 08/14/15 70.0 1.20 1.55
FOSL 150814C00070500 C 08/14/15 70.5 1.10 1.40
FOSL 150814C00071000 C 08/14/15 71.0 1.00 1.40
FOSL 150814C00071500 C 08/14/15 71.5 0.90 1.20
FOSL 150814C00072000 C 08/14/15 72.0 0.85 1.05
FOSL 150814C00072500 C 08/14/15 72.5 0.75 1.00
FOSL 150814C00073000 C 08/14/15 73.0 0.70 0.90
FOSL 150814C00073500 C 08/14/15 73.5 0.60 1.00
FOSL 150814C00074000 C 08/14/15 74.0 0.55 1.00
FOSL 150814C00074500 C 08/14/15 74.5 0.50 0.85
FOSL 150814C00075000 C 08/14/15 75.0 0.45 0.65
FOSL 150814C00075500 C 08/14/15 75.5 0.35 0.80
FOSL 150814C00076000 C 08/14/15 76.0 0.40 0.50
FOSL 150814C00076500 C 08/14/15 76.5 0.30 0.80
FOSL 150814C00077000 C 08/14/15 77.0 0.30 0.45
FOSL 150814C00078000 C 08/14/15 78.0 0.25 0.40
FOSL 150814C00080000 C 08/14/15 80.0 0.15 0.35
FOSL 150814P00055000 P 08/14/15 55.0 0.40 0.60
FOSL 150814P00059000 P 08/14/15 59.0 0.25 1.45
FOSL 150814P00060000 P 08/14/15 60.0 1.40 1.65
FOSL 150814P00061000 P 08/14/15 61.0 0.50 2.20
FOSL 150814P00062000 P 08/14/15 62.0 1.25 2.60
FOSL 150814P00062500 P 08/14/15 62.5 2.30 2.55
FOSL 150814P00063000 P 08/14/15 63.0 2.00 2.85
FOSL 150814P00063500 P 08/14/15 63.5 2.30 3.10
FOSL 150814P00064000 P 08/14/15 64.0 2.85 3.40
FOSL 150814P00064500 P 08/14/15 64.5 3.20 3.60
FOSL 150814P00065000 P 08/14/15 65.0 3.40 3.80
FOSL 150814P00065500 P 08/14/15 65.5 3.60 4.10
FOSL 150814P00066000 P 08/14/15 66.0 3.80 4.50
FOSL 150814P00066500 P 08/14/15 66.5 4.10 4.90
FOSL 150814P00067000 P 08/14/15 67.0 4.30 5.00
FOSL 150814P00067500 P 08/14/15 67.5 4.70 5.40
FOSL 150814P00068000 P 08/14/15 68.0 5.10 5.90
FOSL 150814P00068500 P 08/14/15 68.5 5.40 6.10
FOSL 150814P00069000 P 08/14/15 69.0 5.60 6.50
FOSL 150814P00069500 P 08/14/15 69.5 6.20 6.80
FOSL 150814P00070000 P 08/14/15 70.0 6.40 7.20
FOSL 150814P00070500 P 08/14/15 70.5 6.10 7.80
FOSL 150814P00071000 P 08/14/15 71.0 5.40 8.10
FOSL 150814P00071500 P 08/14/15 71.5 5.80 8.50
FOSL 150814P00072000 P 08/14/15 72.0 6.20 8.80
FOSL 150814P00072500 P 08/14/15 72.5 6.60 9.20
FOSL 150814P00073000 P 08/14/15 73.0 7.10 9.90
FOSL 150814P00073500 P 08/14/15 73.5 7.60 10.30
FOSL 150814P00074000 P 08/14/15 74.0 8.00 10.80
FOSL 150814P00074500 P 08/14/15 74.5 8.40 11.10
FOSL 150814P00075000 P 08/14/15 75.0 8.80 11.60
FOSL 150814P00075500 P 08/14/15 75.5 9.40 12.10
FOSL 150814P00076000 P 08/14/15 76.0 9.80 12.50
FOSL 150814P00076500 P 08/14/15 76.5 10.20 12.80
FOSL 150814P00077000 P 08/14/15 77.0 11.30 13.40
FOSL 150814P00078000 P 08/14/15 78.0 11.60 14.30
FOSL 150814P00080000 P 08/14/15 80.0 13.90 16.30
FOSL 150821C00040000 C 08/21/15 40.0 24.10 26.70
FOSL 150821C00045000 C 08/21/15 45.0 19.00 21.40
FOSL 150821C00050000 C 08/21/15 50.0 13.60 16.80
FOSL 150821C00055000 C 08/21/15 55.0 9.70 12.30
FOSL 150821C00060000 C 08/21/15 60.0 5.80 6.80
FOSL 150821C00060500 C 08/21/15 60.5 5.50 6.40
FOSL 150821C00061000 C 08/21/15 61.0 5.20 6.50
FOSL 150821C00061500 C 08/21/15 61.5 4.90 6.40
FOSL 150821C00062000 C 08/21/15 62.0 4.60 5.50
FOSL 150821C00062500 C 08/21/15 62.5 4.30 5.00
FOSL 150821C00063000 C 08/21/15 63.0 4.00 4.60
FOSL 150821C00063500 C 08/21/15 63.5 3.70 4.40
FOSL 150821C00064000 C 08/21/15 64.0 3.50 3.90
FOSL 150821C00064500 C 08/21/15 64.5 3.20 3.60
FOSL 150821C00065000 C 08/21/15 65.0 3.00 3.70
FOSL 150821C00065500 C 08/21/15 65.5 2.80 3.40
FOSL 150821C00066000 C 08/21/15 66.0 2.60 3.30
FOSL 150821C00066500 C 08/21/15 66.5 2.40 3.00
FOSL 150821C00067000 C 08/21/15 67.0 2.20 2.85
FOSL 150821C00067500 C 08/21/15 67.5 2.05 2.65
FOSL 150821C00068000 C 08/21/15 68.0 1.85 2.25
FOSL 150821C00068500 C 08/21/15 68.5 1.75 2.30
FOSL 150821C00069000 C 08/21/15 69.0 1.60 2.15
FOSL 150821C00069500 C 08/21/15 69.5 1.45 2.00
FOSL 150821C00070000 C 08/21/15 70.0 1.35 1.65
FOSL 150821C00070500 C 08/21/15 70.5 1.20 1.75
FOSL 150821C00071000 C 08/21/15 71.0 1.10 1.60
FOSL 150821C00071500 C 08/21/15 71.5 1.00 1.55
FOSL 150821C00072000 C 08/21/15 72.0 0.95 1.20
FOSL 150821C00072500 C 08/21/15 72.5 0.85 1.10
FOSL 150821C00073000 C 08/21/15 73.0 0.75 1.00
FOSL 150821C00073500 C 08/21/15 73.5 0.70 0.90
FOSL 150821C00074000 C 08/21/15 74.0 0.65 0.90
FOSL 150821C00074500 C 08/21/15 74.5 0.60 0.80
FOSL 150821C00075000 C 08/21/15 75.0 0.50 0.70
FOSL 150821C00075500 C 08/21/15 75.5 0.50 0.65
FOSL 150821C00076000 C 08/21/15 76.0 0.40 0.65
FOSL 150821C00076500 C 08/21/15 76.5 0.35 0.60
FOSL 150821C00077000 C 08/21/15 77.0 0.35 0.50
FOSL 150821C00077500 C 08/21/15 77.5 0.30 0.50
FOSL 150821C00078000 C 08/21/15 78.0 0.25 0.45
FOSL 150821C00078500 C 08/21/15 78.5 0.25 0.40
FOSL 150821C00079000 C 08/21/15 79.0 0.25 0.35
FOSL 150821C00079500 C 08/21/15 79.5 0.20 0.40
FOSL 150821C00080000 C 08/21/15 80.0 0.20 0.30
FOSL 150821C00080500 C 08/21/15 80.5 0.15 0.45
FOSL 150821C00081000 C 08/21/15 81.0 0.15 0.25
FOSL 150821C00081500 C 08/21/15 81.5 0.10 0.25
FOSL 150821C00082000 C 08/21/15 82.0 0.10 0.30
FOSL 150821C00082500 C 08/21/15 82.5 0.10 0.25
FOSL 150821C00083000 C 08/21/15 83.0 0.05 0.20
FOSL 150821C00083500 C 08/21/15 83.5 0.05 0.35
FOSL 150821C00084000 C 08/21/15 84.0 0.05 0.20
FOSL 150821C00084500 C 08/21/15 84.5 0.05 0.25
FOSL 150821C00085000 C 08/21/15 85.0 0.05 0.25
FOSL 150821C00085500 C 08/21/15 85.5 0.05 0.35
FOSL 150821C00086000 C 08/21/15 86.0 0.00 0.35
FOSL 150821C00087000 C 08/21/15 87.0 0.00 0.30
FOSL 150821C00088000 C 08/21/15 88.0 0.00 0.30
FOSL 150821C00089000 C 08/21/15 89.0 0.00 0.25
FOSL 150821C00090000 C 08/21/15 90.0 0.00 0.25
FOSL 150821C00091000 C 08/21/15 91.0 0.00 0.25
FOSL 150821C00095000 C 08/21/15 95.0 0.00 0.25
FOSL 150821C00100000 C 08/21/15 100.0 0.00 0.20
FOSL 150821C00105000 C 08/21/15 105.0 0.00 0.20
FOSL 150821P00040000 P 08/21/15 40.0 0.00 0.10
FOSL 150821P00045000 P 08/21/15 45.0 0.00 0.20
FOSL 150821P00050000 P 08/21/15 50.0 0.00 0.30
FOSL 150821P00055000 P 08/21/15 55.0 0.55 0.70
FOSL 150821P00060000 P 08/21/15 60.0 1.35 1.85
FOSL 150821P00060500 P 08/21/15 60.5 1.35 2.00
FOSL 150821P00061000 P 08/21/15 61.0 1.65 2.15
FOSL 150821P00061500 P 08/21/15 61.5 1.75 2.35
FOSL 150821P00062000 P 08/21/15 62.0 1.95 2.50
FOSL 150821P00062500 P 08/21/15 62.5 2.15 2.85
FOSL 150821P00063000 P 08/21/15 63.0 2.35 2.95
FOSL 150821P00063500 P 08/21/15 63.5 2.50 3.20
FOSL 150821P00064000 P 08/21/15 64.0 2.90 3.40
FOSL 150821P00064500 P 08/21/15 64.5 3.20 3.70
FOSL 150821P00065000 P 08/21/15 65.0 3.70 3.80
FOSL 150821P00065500 P 08/21/15 65.5 3.30 4.20
FOSL 150821P00066000 P 08/21/15 66.0 3.70 4.50
FOSL 150821P00066500 P 08/21/15 66.5 4.10 4.80
FOSL 150821P00067000 P 08/21/15 67.0 4.60 5.20
FOSL 150821P00067500 P 08/21/15 67.5 5.00 5.50
FOSL 150821P00068000 P 08/21/15 68.0 5.40 5.80
FOSL 150821P00068500 P 08/21/15 68.5 5.40 6.20
FOSL 150821P00069000 P 08/21/15 69.0 5.60 6.50
FOSL 150821P00069500 P 08/21/15 69.5 6.20 7.00
FOSL 150821P00070000 P 08/21/15 70.0 6.50 7.40
FOSL 150821P00070500 P 08/21/15 70.5 6.30 7.70
FOSL 150821P00071000 P 08/21/15 71.0 5.50 8.20
FOSL 150821P00071500 P 08/21/15 71.5 5.90 8.60
FOSL 150821P00072000 P 08/21/15 72.0 6.30 9.00
FOSL 150821P00072500 P 08/21/15 72.5 6.70 9.30
FOSL 150821P00073000 P 08/21/15 73.0 7.90 9.70
FOSL 150821P00073500 P 08/21/15 73.5 8.50 10.20
FOSL 150821P00074000 P 08/21/15 74.0 9.00 10.70
FOSL 150821P00074500 P 08/21/15 74.5 9.60 11.20
FOSL 150821P00075000 P 08/21/15 75.0 10.10 11.60
FOSL 150821P00075500 P 08/21/15 75.5 10.60 12.10
FOSL 150821P00076000 P 08/21/15 76.0 11.20 12.50
FOSL 150821P00076500 P 08/21/15 76.5 11.70 13.00
FOSL 150821P00077000 P 08/21/15 77.0 12.20 13.30
FOSL 150821P00077500 P 08/21/15 77.5 12.80 13.90
FOSL 150821P00078000 P 08/21/15 78.0 13.30 14.40
FOSL 150821P00078500 P 08/21/15 78.5 13.80 14.80
FOSL 150821P00079000 P 08/21/15 79.0 14.30 15.30
FOSL 150821P00079500 P 08/21/15 79.5 14.80 15.90
FOSL 150821P00080000 P 08/21/15 80.0 15.40 16.20
FOSL 150821P00080500 P 08/21/15 80.5 14.40 16.70
FOSL 150821P00081000 P 08/21/15 81.0 14.50 17.20
FOSL 150821P00081500 P 08/21/15 81.5 15.10 17.70
FOSL 150821P00082000 P 08/21/15 82.0 15.60 18.10
FOSL 150821P00082500 P 08/21/15 82.5 16.00 18.60
FOSL 150821P00083000 P 08/21/15 83.0 16.80 19.20
FOSL 150821P00083500 P 08/21/15 83.5 17.10 19.60
FOSL 150821P00084000 P 08/21/15 84.0 17.40 20.10
FOSL 150821P00084500 P 08/21/15 84.5 17.90 20.70
FOSL 150821P00085000 P 08/21/15 85.0 18.40 21.40
FOSL 150821P00085500 P 08/21/15 85.5 19.00 21.70
FOSL 150821P00086000 P 08/21/15 86.0 19.40 22.20
FOSL 150821P00087000 P 08/21/15 87.0 20.50 23.10
FOSL 150821P00088000 P 08/21/15 88.0 21.40 24.00
FOSL 150821P00089000 P 08/21/15 89.0 22.50 25.00
FOSL 150821P00090000 P 08/21/15 90.0 23.40 26.00
FOSL 150821P00091000 P 08/21/15 91.0 24.70 27.10
FOSL 150821P00095000 P 08/21/15 95.0 28.40 31.00
FOSL 150821P00100000 P 08/21/15 100.0 33.40 36.20
FOSL 150821P00105000 P 08/21/15 105.0 38.50 41.00
FOSL 150828C00050000 C 08/28/15 50.0 14.30 17.00
FOSL 150828C00055000 C 08/28/15 55.0 9.80 12.40
FOSL 150828C00059000 C 08/28/15 59.0 6.40 7.90
FOSL 150828C00060000 C 08/28/15 60.0 5.90 6.80
FOSL 150828C00061000 C 08/28/15 61.0 5.10 6.50
FOSL 150828C00062000 C 08/28/15 62.0 4.60 5.50
FOSL 150828C00062500 C 08/28/15 62.5 4.20 5.30
FOSL 150828C00063000 C 08/28/15 63.0 4.10 4.90
FOSL 150828C00063500 C 08/28/15 63.5 3.80 4.70
FOSL 150828C00064000 C 08/28/15 64.0 3.60 4.40
FOSL 150828C00064500 C 08/28/15 64.5 3.30 4.10
FOSL 150828C00065000 C 08/28/15 65.0 3.10 3.90
FOSL 150828C00065500 C 08/28/15 65.5 2.70 3.70
FOSL 150828C00066000 C 08/28/15 66.0 2.60 3.50
FOSL 150828C00066500 C 08/28/15 66.5 2.45 3.30
FOSL 150828C00067000 C 08/28/15 67.0 2.25 3.30
FOSL 150828C00067500 C 08/28/15 67.5 2.10 3.30
FOSL 150828C00068000 C 08/28/15 68.0 1.95 3.00
FOSL 150828C00068500 C 08/28/15 68.5 1.80 3.10
FOSL 150828C00069000 C 08/28/15 69.0 1.65 2.70
FOSL 150828C00069500 C 08/28/15 69.5 1.50 2.80
FOSL 150828C00070000 C 08/28/15 70.0 1.35 1.85
FOSL 150828C00070500 C 08/28/15 70.5 1.25 1.95
FOSL 150828C00071000 C 08/28/15 71.0 1.15 1.90
FOSL 150828C00071500 C 08/28/15 71.5 1.05 1.65
FOSL 150828C00072000 C 08/28/15 72.0 1.00 1.25
FOSL 150828C00072500 C 08/28/15 72.5 0.90 1.40
FOSL 150828C00073000 C 08/28/15 73.0 0.80 1.45
FOSL 150828C00073500 C 08/28/15 73.5 0.75 1.30
FOSL 150828C00074000 C 08/28/15 74.0 0.65 1.40
FOSL 150828C00074500 C 08/28/15 74.5 0.55 1.25
FOSL 150828C00075000 C 08/28/15 75.0 0.55 0.75
FOSL 150828C00075500 C 08/28/15 75.5 0.50 0.80
FOSL 150828C00076000 C 08/28/15 76.0 0.45 1.00
FOSL 150828C00076500 C 08/28/15 76.5 0.40 0.90
FOSL 150828C00077000 C 08/28/15 77.0 0.35 0.55
FOSL 150828C00078000 C 08/28/15 78.0 0.30 0.45
FOSL 150828C00080000 C 08/28/15 80.0 0.20 0.50
FOSL 150828C00085000 C 08/28/15 85.0 0.05 0.35
FOSL 150828C00090000 C 08/28/15 90.0 0.00 0.25
FOSL 150828P00050000 P 08/28/15 50.0 0.05 0.30
FOSL 150828P00055000 P 08/28/15 55.0 0.50 0.80
FOSL 150828P00059000 P 08/28/15 59.0 1.35 1.60
FOSL 150828P00060000 P 08/28/15 60.0 1.65 1.90
FOSL 150828P00061000 P 08/28/15 61.0 1.10 2.25
FOSL 150828P00062000 P 08/28/15 62.0 1.95 2.65
FOSL 150828P00062500 P 08/28/15 62.5 2.35 2.80
FOSL 150828P00063000 P 08/28/15 63.0 1.80 3.10
FOSL 150828P00063500 P 08/28/15 63.5 2.15 3.30
FOSL 150828P00064000 P 08/28/15 64.0 2.60 3.50
FOSL 150828P00064500 P 08/28/15 64.5 2.80 3.80
FOSL 150828P00065000 P 08/28/15 65.0 3.60 4.20
FOSL 150828P00065500 P 08/28/15 65.5 3.40 4.60
FOSL 150828P00066000 P 08/28/15 66.0 3.80 5.00
FOSL 150828P00066500 P 08/28/15 66.5 4.00 5.10
FOSL 150828P00067000 P 08/28/15 67.0 4.60 5.40
FOSL 150828P00067500 P 08/28/15 67.5 5.00 5.50
FOSL 150828P00068000 P 08/28/15 68.0 5.40 6.10
FOSL 150828P00068500 P 08/28/15 68.5 5.20 6.50
FOSL 150828P00069000 P 08/28/15 69.0 5.90 6.60
FOSL 150828P00069500 P 08/28/15 69.5 5.90 7.30
FOSL 150828P00070000 P 08/28/15 70.0 6.60 7.60
FOSL 150828P00070500 P 08/28/15 70.5 6.70 8.00
FOSL 150828P00071000 P 08/28/15 71.0 6.60 8.20
FOSL 150828P00071500 P 08/28/15 71.5 6.00 8.60
FOSL 150828P00072000 P 08/28/15 72.0 6.30 9.20
FOSL 150828P00072500 P 08/28/15 72.5 6.70 9.60
FOSL 150828P00073000 P 08/28/15 73.0 7.20 9.80
FOSL 150828P00073500 P 08/28/15 73.5 7.70 10.20
FOSL 150828P00074000 P 08/28/15 74.0 8.10 10.70
FOSL 150828P00074500 P 08/28/15 74.5 8.50 11.10
FOSL 150828P00075000 P 08/28/15 75.0 9.00 11.60
FOSL 150828P00075500 P 08/28/15 75.5 9.50 12.10
FOSL 150828P00076000 P 08/28/15 76.0 9.90 12.50
FOSL 150828P00076500 P 08/28/15 76.5 10.40 12.90
FOSL 150828P00077000 P 08/28/15 77.0 10.90 13.50
FOSL 150828P00078000 P 08/28/15 78.0 11.70 14.40
FOSL 150828P00080000 P 08/28/15 80.0 13.50 16.20
FOSL 150828P00085000 P 08/28/15 85.0 18.40 21.10
FOSL 150828P00090000 P 08/28/15 90.0 23.40 26.20
FOSL 150904C00050000 C 09/04/15 50.0 14.40 16.90
FOSL 150904C00055000 C 09/04/15 55.0 9.90 12.40
FOSL 150904C00060000 C 09/04/15 60.0 6.00 6.80
FOSL 150904C00062000 C 09/04/15 62.0 4.80 5.60
FOSL 150904C00063000 C 09/04/15 63.0 4.20 5.00
FOSL 150904C00063500 C 09/04/15 63.5 3.80 4.70
FOSL 150904C00064000 C 09/04/15 64.0 3.50 4.50
FOSL 150904C00064500 C 09/04/15 64.5 3.40 4.20
FOSL 150904C00065000 C 09/04/15 65.0 3.20 4.10
FOSL 150904C00065500 C 09/04/15 65.5 2.90 3.80
FOSL 150904C00066000 C 09/04/15 66.0 2.65 3.50
FOSL 150904C00066500 C 09/04/15 66.5 2.55 3.40
FOSL 150904C00067000 C 09/04/15 67.0 2.35 3.10
FOSL 150904C00067500 C 09/04/15 67.5 2.20 2.95
FOSL 150904C00068000 C 09/04/15 68.0 2.00 2.75
FOSL 150904C00068500 C 09/04/15 68.5 1.85 2.55
FOSL 150904C00069000 C 09/04/15 69.0 1.70 2.40
FOSL 150904C00069500 C 09/04/15 69.5 1.55 2.25
FOSL 150904C00070000 C 09/04/15 70.0 1.45 1.90
FOSL 150904C00070500 C 09/04/15 70.5 1.35 1.70
FOSL 150904C00071000 C 09/04/15 71.0 1.20 1.60
FOSL 150904C00071500 C 09/04/15 71.5 1.10 1.50
FOSL 150904C00072000 C 09/04/15 72.0 1.00 1.40
FOSL 150904C00072500 C 09/04/15 72.5 0.90 1.30
FOSL 150904C00073000 C 09/04/15 73.0 0.85 1.15
FOSL 150904C00073500 C 09/04/15 73.5 0.75 1.25
FOSL 150904C00074000 C 09/04/15 74.0 0.70 1.00
FOSL 150904C00074500 C 09/04/15 74.5 0.65 0.90
FOSL 150904C00075000 C 09/04/15 75.0 0.60 0.85
FOSL 150904C00075500 C 09/04/15 75.5 0.50 0.75
FOSL 150904C00076000 C 09/04/15 76.0 0.50 0.70
FOSL 150904C00076500 C 09/04/15 76.5 0.45 0.65
FOSL 150904C00077000 C 09/04/15 77.0 0.40 0.60
FOSL 150904C00077500 C 09/04/15 77.5 0.35 0.55
FOSL 150904C00078000 C 09/04/15 78.0 0.30 0.50
FOSL 150904C00079000 C 09/04/15 79.0 0.25 0.40
FOSL 150904C00080000 C 09/04/15 80.0 0.20 0.35
FOSL 150904C00085000 C 09/04/15 85.0 0.05 0.30
FOSL 150904C00090000 C 09/04/15 90.0 0.00 0.30
FOSL 150904P00050000 P 09/04/15 50.0 0.25 0.40
FOSL 150904P00055000 P 09/04/15 55.0 0.65 0.85
FOSL 150904P00060000 P 09/04/15 60.0 1.70 1.95
FOSL 150904P00062000 P 09/04/15 62.0 2.30 2.80
FOSL 150904P00063000 P 09/04/15 63.0 2.50 3.20
FOSL 150904P00063500 P 09/04/15 63.5 2.75 3.40
FOSL 150904P00064000 P 09/04/15 64.0 3.10 3.70
FOSL 150904P00064500 P 09/04/15 64.5 3.40 3.90
FOSL 150904P00065000 P 09/04/15 65.0 3.60 4.20
FOSL 150904P00065500 P 09/04/15 65.5 3.80 4.50
FOSL 150904P00066000 P 09/04/15 66.0 3.90 4.80
FOSL 150904P00066500 P 09/04/15 66.5 4.20 5.00
FOSL 150904P00067000 P 09/04/15 67.0 4.60 5.50
FOSL 150904P00067500 P 09/04/15 67.5 5.00 6.00
FOSL 150904P00068000 P 09/04/15 68.0 5.50 6.10
FOSL 150904P00068500 P 09/04/15 68.5 5.60 6.50
FOSL 150904P00069000 P 09/04/15 69.0 5.80 6.90
FOSL 150904P00069500 P 09/04/15 69.5 6.30 7.30
FOSL 150904P00070000 P 09/04/15 70.0 6.50 7.50
FOSL 150904P00070500 P 09/04/15 70.5 6.50 7.90
FOSL 150904P00071000 P 09/04/15 71.0 6.30 8.50
FOSL 150904P00071500 P 09/04/15 71.5 6.00 8.70
FOSL 150904P00072000 P 09/04/15 72.0 6.40 9.10
FOSL 150904P00072500 P 09/04/15 72.5 6.70 9.70
FOSL 150904P00073000 P 09/04/15 73.0 7.10 10.10
FOSL 150904P00073500 P 09/04/15 73.5 7.70 10.30
FOSL 150904P00074000 P 09/04/15 74.0 8.40 10.70
FOSL 150904P00074500 P 09/04/15 74.5 8.50 11.40
FOSL 150904P00075000 P 09/04/15 75.0 9.20 11.60
FOSL 150904P00075500 P 09/04/15 75.5 9.70 12.10
FOSL 150904P00076000 P 09/04/15 76.0 10.00 12.60
FOSL 150904P00076500 P 09/04/15 76.5 10.50 13.00
FOSL 150904P00077000 P 09/04/15 77.0 10.80 13.50
FOSL 150904P00077500 P 09/04/15 77.5 11.40 13.90
FOSL 150904P00078000 P 09/04/15 78.0 11.70 14.40
FOSL 150904P00079000 P 09/04/15 79.0 12.80 15.30
FOSL 150904P00080000 P 09/04/15 80.0 13.60 16.40
FOSL 150904P00085000 P 09/04/15 85.0 18.80 21.10
FOSL 150904P00090000 P 09/04/15 90.0 23.80 26.30
FOSL 150911C00050000 C 09/11/15 50.0 14.30 16.90
FOSL 150911C00055000 C 09/11/15 55.0 10.00 12.60
FOSL 150911C00059000 C 09/11/15 59.0 6.60 7.90
FOSL 150911C00060000 C 09/11/15 60.0 5.90 6.80
FOSL 150911C00061000 C 09/11/15 61.0 5.40 6.70
FOSL 150911C00061500 C 09/11/15 61.5 5.00 6.00
FOSL 150911C00062000 C 09/11/15 62.0 4.70 5.70
FOSL 150911C00062500 C 09/11/15 62.5 4.40 5.40
FOSL 150911C00063000 C 09/11/15 63.0 4.20 5.10
FOSL 150911C00063500 C 09/11/15 63.5 3.90 4.80
FOSL 150911C00064000 C 09/11/15 64.0 3.60 4.60
FOSL 150911C00064500 C 09/11/15 64.5 3.30 4.30
FOSL 150911C00065000 C 09/11/15 65.0 3.10 4.10
FOSL 150911C00065500 C 09/11/15 65.5 2.90 3.90
FOSL 150911C00066000 C 09/11/15 66.0 2.70 3.70
FOSL 150911C00066500 C 09/11/15 66.5 2.55 3.40
FOSL 150911C00067000 C 09/11/15 67.0 2.40 3.20
FOSL 150911C00067500 C 09/11/15 67.5 2.25 2.90
FOSL 150911C00068000 C 09/11/15 68.0 2.05 2.85
FOSL 150911C00068500 C 09/11/15 68.5 1.90 2.70
FOSL 150911C00069000 C 09/11/15 69.0 1.75 2.55
FOSL 150911C00069500 C 09/11/15 69.5 1.65 2.35
FOSL 150911C00070000 C 09/11/15 70.0 1.55 1.90
FOSL 150911C00070500 C 09/11/15 70.5 1.40 2.05
FOSL 150911C00071000 C 09/11/15 71.0 1.30 1.95
FOSL 150911C00071500 C 09/11/15 71.5 1.20 1.75
FOSL 150911C00072000 C 09/11/15 72.0 1.10 1.75
FOSL 150911C00072500 C 09/11/15 72.5 1.00 1.50
FOSL 150911C00073000 C 09/11/15 73.0 0.95 1.25
FOSL 150911C00073500 C 09/11/15 73.5 0.85 1.15
FOSL 150911C00074000 C 09/11/15 74.0 0.80 1.10
FOSL 150911C00074500 C 09/11/15 74.5 0.70 1.00
FOSL 150911C00075000 C 09/11/15 75.0 0.65 0.95
FOSL 150911C00075500 C 09/11/15 75.5 0.60 0.85
FOSL 150911C00076000 C 09/11/15 76.0 0.55 0.80
FOSL 150911C00080000 C 09/11/15 80.0 0.25 0.40
FOSL 150911C00085000 C 09/11/15 85.0 0.10 0.30
FOSL 150911C00090000 C 09/11/15 90.0 0.00 0.30
FOSL 150911P00050000 P 09/11/15 50.0 0.30 0.45
FOSL 150911P00055000 P 09/11/15 55.0 0.75 0.90
FOSL 150911P00059000 P 09/11/15 59.0 1.40 1.80
FOSL 150911P00060000 P 09/11/15 60.0 1.60 2.15
FOSL 150911P00061000 P 09/11/15 61.0 2.05 2.50
FOSL 150911P00061500 P 09/11/15 61.5 2.15 2.70
FOSL 150911P00062000 P 09/11/15 62.0 2.30 2.90
FOSL 150911P00062500 P 09/11/15 62.5 2.55 3.10
FOSL 150911P00063000 P 09/11/15 63.0 2.75 3.40
FOSL 150911P00063500 P 09/11/15 63.5 3.00 3.60
FOSL 150911P00064000 P 09/11/15 64.0 3.20 3.90
FOSL 150911P00064500 P 09/11/15 64.5 3.40 4.00
FOSL 150911P00065000 P 09/11/15 65.0 3.60 4.30
FOSL 150911P00065500 P 09/11/15 65.5 3.80 4.60
FOSL 150911P00066000 P 09/11/15 66.0 4.00 4.90
FOSL 150911P00066500 P 09/11/15 66.5 4.10 5.40
FOSL 150911P00067000 P 09/11/15 67.0 4.60 5.50
FOSL 150911P00067500 P 09/11/15 67.5 5.00 6.00
FOSL 150911P00068000 P 09/11/15 68.0 5.50 6.20
FOSL 150911P00068500 P 09/11/15 68.5 5.60 6.70
FOSL 150911P00069000 P 09/11/15 69.0 5.90 6.90
FOSL 150911P00069500 P 09/11/15 69.5 6.30 7.30
FOSL 150911P00070000 P 09/11/15 70.0 6.60 7.60
FOSL 150911P00070500 P 09/11/15 70.5 6.60 8.20
FOSL 150911P00071000 P 09/11/15 71.0 6.60 8.40
FOSL 150911P00071500 P 09/11/15 71.5 6.10 9.00
FOSL 150911P00072000 P 09/11/15 72.0 6.50 9.40
FOSL 150911P00072500 P 09/11/15 72.5 6.80 9.80
FOSL 150911P00073000 P 09/11/15 73.0 7.30 10.20
FOSL 150911P00073500 P 09/11/15 73.5 7.70 10.60
FOSL 150911P00074000 P 09/11/15 74.0 8.10 11.00
FOSL 150911P00074500 P 09/11/15 74.5 8.70 11.40
FOSL 150911P00075000 P 09/11/15 75.0 9.00 12.00
FOSL 150911P00075500 P 09/11/15 75.5 9.50 12.50
FOSL 150911P00076000 P 09/11/15 76.0 10.00 12.80
FOSL 150911P00080000 P 09/11/15 80.0 13.70 16.40
FOSL 150911P00085000 P 09/11/15 85.0 18.60 21.10
FOSL 150911P00090000 P 09/11/15 90.0 23.40 26.10
FOSL 150918C00050000 C 09/18/15 50.0 14.30 17.10
FOSL 150918C00055000 C 09/18/15 55.0 10.00 12.60
FOSL 150918C00060000 C 09/18/15 60.0 6.10 6.70
FOSL 150918C00065000 C 09/18/15 65.0 3.40 3.80
FOSL 150918C00070000 C 09/18/15 70.0 1.70 1.90
FOSL 150918C00075000 C 09/18/15 75.0 0.75 1.00
FOSL 150918C00080000 C 09/18/15 80.0 0.30 0.45
FOSL 150918C00085000 C 09/18/15 85.0 0.10 0.25
FOSL 150918C00090000 C 09/18/15 90.0 0.05 0.35
FOSL 150918C00095000 C 09/18/15 95.0 0.00 0.25
FOSL 150918C00100000 C 09/18/15 100.0 0.00 0.25
FOSL 150918C00105000 C 09/18/15 105.0 0.00 0.20
FOSL 150918C00110000 C 09/18/15 110.0 0.00 0.20
FOSL 150918C00115000 C 09/18/15 115.0 0.00 0.20
FOSL 150918C00120000 C 09/18/15 120.0 0.00 0.20
FOSL 150918C00125000 C 09/18/15 125.0 0.00 0.20
FOSL 150918C00130000 C 09/18/15 130.0 0.00 0.20
FOSL 150918C00135000 C 09/18/15 135.0 0.00 0.20
FOSL 150918C00140000 C 09/18/15 140.0 0.00 0.20
FOSL 150918C00145000 C 09/18/15 145.0 0.00 0.20
FOSL 150918P00050000 P 09/18/15 50.0 0.35 0.45
FOSL 150918P00055000 P 09/18/15 55.0 0.60 1.00
FOSL 150918P00060000 P 09/18/15 60.0 1.85 2.15
FOSL 150918P00065000 P 09/18/15 65.0 4.00 4.30
FOSL 150918P00070000 P 09/18/15 70.0 7.10 7.50
FOSL 150918P00075000 P 09/18/15 75.0 10.50 11.70
FOSL 150918P00080000 P 09/18/15 80.0 13.60 16.30
FOSL 150918P00085000 P 09/18/15 85.0 18.50 21.20
FOSL 150918P00090000 P 09/18/15 90.0 23.40 26.00
FOSL 150918P00095000 P 09/18/15 95.0 28.50 31.40
FOSL 150918P00100000 P 09/18/15 100.0 33.50 36.00
FOSL 150918P00105000 P 09/18/15 105.0 38.40 41.30
FOSL 150918P00110000 P 09/18/15 110.0 43.40 46.70
FOSL 150918P00115000 P 09/18/15 115.0 48.40 51.10
FOSL 150918P00120000 P 09/18/15 120.0 53.70 56.10
FOSL 150918P00125000 P 09/18/15 125.0 58.70 61.10
FOSL 150918P00130000 P 09/18/15 130.0 63.40 66.40
FOSL 150918P00135000 P 09/18/15 135.0 68.30 71.00
FOSL 150918P00140000 P 09/18/15 140.0 73.40 76.40
FOSL 150918P00145000 P 09/18/15 145.0 78.30 81.00
FOSL 151218C00045000 C 12/18/15 45.0 19.40 22.10
FOSL 151218C00050000 C 12/18/15 50.0 15.40 17.30
FOSL 151218C00055000 C 12/18/15 55.0 10.30 13.10
FOSL 151218C00060000 C 12/18/15 60.0 7.90 10.60
FOSL 151218C00065000 C 12/18/15 65.0 5.30 6.10
FOSL 151218C00070000 C 12/18/15 70.0 3.40 4.40
FOSL 151218C00075000 C 12/18/15 75.0 2.05 2.95
FOSL 151218C00080000 C 12/18/15 80.0 1.25 2.40
FOSL 151218C00085000 C 12/18/15 85.0 0.70 1.55
FOSL 151218C00090000 C 12/18/15 90.0 0.35 0.95
FOSL 151218C00095000 C 12/18/15 95.0 0.15 0.65
FOSL 151218C00100000 C 12/18/15 100.0 0.00 0.55
FOSL 151218C00105000 C 12/18/15 105.0 0.00 0.45
FOSL 151218C00110000 C 12/18/15 110.0 0.00 0.40
FOSL 151218C00115000 C 12/18/15 115.0 0.00 0.35
FOSL 151218C00120000 C 12/18/15 120.0 0.00 0.30
FOSL 151218C00125000 C 12/18/15 125.0 0.00 0.30
FOSL 151218P00045000 P 12/18/15 45.0 0.10 0.70
FOSL 151218P00050000 P 12/18/15 50.0 0.45 1.25
FOSL 151218P00055000 P 12/18/15 55.0 1.80 2.30
FOSL 151218P00060000 P 12/18/15 60.0 3.40 3.90
FOSL 151218P00065000 P 12/18/15 65.0 5.60 6.20
FOSL 151218P00070000 P 12/18/15 70.0 8.30 9.40
FOSL 151218P00075000 P 12/18/15 75.0 12.10 13.00
FOSL 151218P00080000 P 12/18/15 80.0 14.30 17.10
FOSL 151218P00085000 P 12/18/15 85.0 19.10 21.90
FOSL 151218P00090000 P 12/18/15 90.0 24.70 26.40
FOSL 151218P00095000 P 12/18/15 95.0 28.70 31.30
FOSL 151218P00100000 P 12/18/15 100.0 33.60 36.20
FOSL 151218P00105000 P 12/18/15 105.0 38.40 41.20
FOSL 151218P00110000 P 12/18/15 110.0 43.50 46.20
FOSL 151218P00115000 P 12/18/15 115.0 48.50 51.20
FOSL 151218P00120000 P 12/18/15 120.0 53.30 56.50
FOSL 151218P00125000 P 12/18/15 125.0 58.30 61.20
FOSL 160115C00045000 C 01/15/16 45.0 19.80 22.30
FOSL 160115C00050000 C 01/15/16 50.0 15.30 17.20
FOSL 160115C00055000 C 01/15/16 55.0 11.60 12.20
FOSL 160115C00060000 C 01/15/16 60.0 8.00 11.00
FOSL 160115C00065000 C 01/15/16 65.0 5.50 6.70
FOSL 160115C00070000 C 01/15/16 70.0 3.50 4.70
FOSL 160115C00075000 C 01/15/16 75.0 2.30 3.20
FOSL 160115C00080000 C 01/15/16 80.0 1.35 2.50
FOSL 160115C00085000 C 01/15/16 85.0 0.85 1.65
FOSL 160115C00090000 C 01/15/16 90.0 0.25 1.15
FOSL 160115C00095000 C 01/15/16 95.0 0.20 0.80
FOSL 160115C00100000 C 01/15/16 100.0 0.10 0.55
FOSL 160115C00105000 C 01/15/16 105.0 0.05 0.50
FOSL 160115C00110000 C 01/15/16 110.0 0.00 0.45
FOSL 160115C00115000 C 01/15/16 115.0 0.00 0.40
FOSL 160115C00120000 C 01/15/16 120.0 0.00 0.35
FOSL 160115C00125000 C 01/15/16 125.0 0.00 0.30
FOSL 160115C00130000 C 01/15/16 130.0 0.00 0.20
FOSL 160115C00135000 C 01/15/16 135.0 0.00 0.20
FOSL 160115C00140000 C 01/15/16 140.0 0.00 0.20
FOSL 160115C00145000 C 01/15/16 145.0 0.00 0.20
FOSL 160115C00150000 C 01/15/16 150.0 0.00 0.20
FOSL 160115C00155000 C 01/15/16 155.0 0.00 0.20
FOSL 160115C00160000 C 01/15/16 160.0 0.00 0.20
FOSL 160115C00165000 C 01/15/16 165.0 0.00 0.20
FOSL 160115C00170000 C 01/15/16 170.0 0.00 0.20
FOSL 160115P00045000 P 01/15/16 45.0 0.25 0.85
FOSL 160115P00050000 P 01/15/16 50.0 0.55 1.45
FOSL 160115P00055000 P 01/15/16 55.0 2.05 2.55
FOSL 160115P00060000 P 01/15/16 60.0 3.60 4.20
FOSL 160115P00065000 P 01/15/16 65.0 6.00 6.50
FOSL 160115P00070000 P 01/15/16 70.0 8.50 9.50
FOSL 160115P00075000 P 01/15/16 75.0 12.20 13.20
FOSL 160115P00080000 P 01/15/16 80.0 15.80 17.60
FOSL 160115P00085000 P 01/15/16 85.0 19.10 22.10
FOSL 160115P00090000 P 01/15/16 90.0 24.60 26.60
FOSL 160115P00095000 P 01/15/16 95.0 28.60 32.10
FOSL 160115P00100000 P 01/15/16 100.0 33.60 36.50
FOSL 160115P00105000 P 01/15/16 105.0 38.50 41.20
FOSL 160115P00110000 P 01/15/16 110.0 43.40 46.10
FOSL 160115P00115000 P 01/15/16 115.0 48.50 52.10
FOSL 160115P00120000 P 01/15/16 120.0 53.40 56.70
FOSL 160115P00125000 P 01/15/16 125.0 58.40 61.20
FOSL 160115P00130000 P 01/15/16 130.0 63.50 66.40
FOSL 160115P00135000 P 01/15/16 135.0 68.40 71.40
FOSL 160115P00140000 P 01/15/16 140.0 73.50 76.50
FOSL 160115P00145000 P 01/15/16 145.0 78.40 81.70
FOSL 160115P00150000 P 01/15/16 150.0 83.40 86.30
FOSL 160115P00155000 P 01/15/16 155.0 88.40 91.30
FOSL 160115P00160000 P 01/15/16 160.0 93.40 96.50
FOSL 160115P00165000 P 01/15/16 165.0 98.40 101.40
FOSL 160115P00170000 P 01/15/16 170.0 103.40 106.30
FOSL 160318C00035000 C 03/18/16 35.0 29.50 32.10
FOSL 160318C00040000 C 03/18/16 40.0 24.80 27.50
FOSL 160318C00045000 C 03/18/16 45.0 20.60 23.20
FOSL 160318C00050000 C 03/18/16 50.0 16.30 18.80
FOSL 160318C00055000 C 03/18/16 55.0 12.40 15.20
FOSL 160318C00060000 C 03/18/16 60.0 9.10 10.70
FOSL 160318C00065000 C 03/18/16 65.0 6.70 8.20
FOSL 160318C00070000 C 03/18/16 70.0 4.50 6.10
FOSL 160318C00075000 C 03/18/16 75.0 3.10 4.30
FOSL 160318C00080000 C 03/18/16 80.0 1.85 3.30
FOSL 160318C00085000 C 03/18/16 85.0 1.20 3.30
FOSL 160318C00090000 C 03/18/16 90.0 0.15 2.80
FOSL 160318C00095000 C 03/18/16 95.0 0.35 2.20
FOSL 160318C00100000 C 03/18/16 100.0 0.10 1.65
FOSL 160318C00105000 C 03/18/16 105.0 0.00 1.30
FOSL 160318P00035000 P 03/18/16 35.0 0.00 1.25
FOSL 160318P00040000 P 03/18/16 40.0 0.00 1.75
FOSL 160318P00045000 P 03/18/16 45.0 0.00 1.85
FOSL 160318P00050000 P 03/18/16 50.0 1.60 3.00
FOSL 160318P00055000 P 03/18/16 55.0 2.70 3.40
FOSL 160318P00060000 P 03/18/16 60.0 4.30 5.30
FOSL 160318P00065000 P 03/18/16 65.0 6.60 7.80
FOSL 160318P00070000 P 03/18/16 70.0 9.50 10.50
FOSL 160318P00075000 P 03/18/16 75.0 13.00 14.40
FOSL 160318P00080000 P 03/18/16 80.0 16.20 18.00
FOSL 160318P00085000 P 03/18/16 85.0 19.40 22.20
FOSL 160318P00090000 P 03/18/16 90.0 24.30 26.90
FOSL 160318P00095000 P 03/18/16 95.0 28.80 31.90
FOSL 160318P00100000 P 03/18/16 100.0 33.70 36.70
FOSL 160318P00105000 P 03/18/16 105.0 38.50 41.20
FOSL 170120C00035000 C 01/20/17 35.0 30.10 33.80
FOSL 170120C00040000 C 01/20/17 40.0 25.90 29.50
FOSL 170120C00045000 C 01/20/17 45.0 21.80 25.50
FOSL 170120C00050000 C 01/20/17 50.0 18.70 21.70
FOSL 170120C00055000 C 01/20/17 55.0 15.60 18.40
FOSL 170120C00060000 C 01/20/17 60.0 12.50 15.50
FOSL 170120C00065000 C 01/20/17 65.0 10.00 12.90
FOSL 170120C00070000 C 01/20/17 70.0 8.00 10.80
FOSL 170120C00075000 C 01/20/17 75.0 6.20 9.00
FOSL 170120C00080000 C 01/20/17 80.0 4.70 7.60
FOSL 170120C00085000 C 01/20/17 85.0 3.30 6.40
FOSL 170120C00090000 C 01/20/17 90.0 3.00 5.50
FOSL 170120C00095000 C 01/20/17 95.0 2.35 4.60
FOSL 170120C00100000 C 01/20/17 100.0 1.65 3.70
FOSL 170120C00105000 C 01/20/17 105.0 1.20 2.60
FOSL 170120C00110000 C 01/20/17 110.0 0.00 2.50
FOSL 170120C00115000 C 01/20/17 115.0 0.00 2.05
FOSL 170120C00120000 C 01/20/17 120.0 0.45 2.35
FOSL 170120C00125000 C 01/20/17 125.0 0.40 1.50
FOSL 170120C00130000 C 01/20/17 130.0 0.30 1.30
FOSL 170120C00135000 C 01/20/17 135.0 0.15 1.15
FOSL 170120C00140000 C 01/20/17 140.0 0.10 1.05
FOSL 170120C00145000 C 01/20/17 145.0 0.05 0.95
FOSL 170120C00150000 C 01/20/17 150.0 0.00 0.90
FOSL 170120C00155000 C 01/20/17 155.0 0.00 1.00
FOSL 170120C00160000 C 01/20/17 160.0 0.00 0.75
FOSL 170120C00165000 C 01/20/17 165.0 0.00 0.75
FOSL 170120P00035000 P 01/20/17 35.0 0.40 1.60
FOSL 170120P00040000 P 01/20/17 40.0 1.00 2.15
FOSL 170120P00045000 P 01/20/17 45.0 1.60 3.50
FOSL 170120P00050000 P 01/20/17 50.0 3.30 4.30
FOSL 170120P00055000 P 01/20/17 55.0 3.70 6.10
FOSL 170120P00060000 P 01/20/17 60.0 7.20 8.50
FOSL 170120P00065000 P 01/20/17 65.0 9.50 10.80
FOSL 170120P00070000 P 01/20/17 70.0 10.60 13.90
FOSL 170120P00075000 P 01/20/17 75.0 13.70 17.30
FOSL 170120P00080000 P 01/20/17 80.0 17.80 20.50
FOSL 170120P00085000 P 01/20/17 85.0 22.70 24.40
FOSL 170120P00090000 P 01/20/17 90.0 25.30 28.80
FOSL 170120P00095000 P 01/20/17 95.0 29.60 32.90
FOSL 170120P00100000 P 01/20/17 100.0 34.10 38.10
FOSL 170120P00105000 P 01/20/17 105.0 38.70 42.20
FOSL 170120P00110000 P 01/20/17 110.0 43.50 47.30
FOSL 170120P00115000 P 01/20/17 115.0 48.30 51.70
FOSL 170120P00120000 P 01/20/17 120.0 53.20 56.90
FOSL 170120P00125000 P 01/20/17 125.0 58.10 61.40
FOSL 170120P00130000 P 01/20/17 130.0 63.10 67.30
FOSL 170120P00135000 P 01/20/17 135.0 68.00 71.40
FOSL 170120P00140000 P 01/20/17 140.0 73.00 76.40
FOSL 170120P00145000 P 01/20/17 145.0 78.00 81.40
FOSL 170120P00150000 P 01/20/17 150.0 83.00 86.40
FOSL 170120P00155000 P 01/20/17 155.0 88.00 91.30
FOSL 170120P00160000 P 01/20/17 160.0 93.00 96.40
FOSL 170120P00165000 P 01/20/17 165.0 98.00 101.40

OPRA data is delayed 15 minutes.