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 (2015-05-01)Premium Content

Fossil Group Inc (FOSL)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 150710C00045000 C 07/10/15 45.0 24.70 28.50
FOSL 150710C00050000 C 07/10/15 50.0 20.00 23.20
FOSL 150710C00055000 C 07/10/15 55.0 14.50 18.10
FOSL 150710C00059000 C 07/10/15 59.0 11.00 13.70
FOSL 150710C00060000 C 07/10/15 60.0 10.00 12.70
FOSL 150710C00060500 C 07/10/15 60.5 9.90 11.90
FOSL 150710C00061000 C 07/10/15 61.0 9.10 11.70
FOSL 150710C00061500 C 07/10/15 61.5 8.60 10.90
FOSL 150710C00062000 C 07/10/15 62.0 8.00 10.50
FOSL 150710C00062500 C 07/10/15 62.5 7.40 9.90
FOSL 150710C00063000 C 07/10/15 63.0 6.90 9.50
FOSL 150710C00063500 C 07/10/15 63.5 6.40 9.00
FOSL 150710C00064000 C 07/10/15 64.0 5.90 8.40
FOSL 150710C00064500 C 07/10/15 64.5 5.40 7.90
FOSL 150710C00065000 C 07/10/15 65.0 4.90 7.50
FOSL 150710C00065500 C 07/10/15 65.5 4.30 7.00
FOSL 150710C00066000 C 07/10/15 66.0 3.90 6.40
FOSL 150710C00066500 C 07/10/15 66.5 3.50 6.00
FOSL 150710C00067000 C 07/10/15 67.0 2.80 5.50
FOSL 150710C00067500 C 07/10/15 67.5 2.40 5.00
FOSL 150710C00068000 C 07/10/15 68.0 2.10 4.50
FOSL 150710C00068500 C 07/10/15 68.5 1.45 4.10
FOSL 150710C00069000 C 07/10/15 69.0 1.05 3.70
FOSL 150710C00069500 C 07/10/15 69.5 1.85 2.85
FOSL 150710C00070000 C 07/10/15 70.0 1.85 2.35
FOSL 150710C00070500 C 07/10/15 70.5 1.60 2.05
FOSL 150710C00071000 C 07/10/15 71.0 1.30 1.65
FOSL 150710C00071500 C 07/10/15 71.5 0.95 1.30
FOSL 150710C00072000 C 07/10/15 72.0 0.75 1.00
FOSL 150710C00072500 C 07/10/15 72.5 0.60 0.80
FOSL 150710C00073000 C 07/10/15 73.0 0.45 0.55
FOSL 150710C00073500 C 07/10/15 73.5 0.20 0.60
FOSL 150710C00074000 C 07/10/15 74.0 0.10 0.30
FOSL 150710C00074500 C 07/10/15 74.5 0.00 0.35
FOSL 150710C00075000 C 07/10/15 75.0 0.00 0.25
FOSL 150710C00075500 C 07/10/15 75.5 0.00 0.20
FOSL 150710C00076000 C 07/10/15 76.0 0.00 0.20
FOSL 150710C00076500 C 07/10/15 76.5 0.00 0.20
FOSL 150710C00077000 C 07/10/15 77.0 0.00 0.20
FOSL 150710C00077500 C 07/10/15 77.5 0.00 0.20
FOSL 150710C00078000 C 07/10/15 78.0 0.00 0.20
FOSL 150710C00078500 C 07/10/15 78.5 0.00 0.20
FOSL 150710C00079000 C 07/10/15 79.0 0.00 0.20
FOSL 150710C00079500 C 07/10/15 79.5 0.00 0.20
FOSL 150710C00080000 C 07/10/15 80.0 0.00 0.20
FOSL 150710C00081000 C 07/10/15 81.0 0.00 0.20
FOSL 150710C00082000 C 07/10/15 82.0 0.00 0.20
FOSL 150710C00083000 C 07/10/15 83.0 0.00 0.20
FOSL 150710C00085000 C 07/10/15 85.0 0.00 0.20
FOSL 150710C00090000 C 07/10/15 90.0 0.00 0.20
FOSL 150710C00095000 C 07/10/15 95.0 0.00 0.20
FOSL 150710P00045000 P 07/10/15 45.0 0.00 0.20
FOSL 150710P00050000 P 07/10/15 50.0 0.00 0.25
FOSL 150710P00055000 P 07/10/15 55.0 0.00 0.25
FOSL 150710P00059000 P 07/10/15 59.0 0.00 0.20
FOSL 150710P00060000 P 07/10/15 60.0 0.00 0.20
FOSL 150710P00060500 P 07/10/15 60.5 0.00 0.20
FOSL 150710P00061000 P 07/10/15 61.0 0.00 0.20
FOSL 150710P00061500 P 07/10/15 61.5 0.00 0.20
FOSL 150710P00062000 P 07/10/15 62.0 0.00 0.20
FOSL 150710P00062500 P 07/10/15 62.5 0.00 0.20
FOSL 150710P00063000 P 07/10/15 63.0 0.00 0.30
FOSL 150710P00063500 P 07/10/15 63.5 0.00 0.35
FOSL 150710P00064000 P 07/10/15 64.0 0.00 0.40
FOSL 150710P00064500 P 07/10/15 64.5 0.00 0.40
FOSL 150710P00065000 P 07/10/15 65.0 0.00 0.40
FOSL 150710P00065500 P 07/10/15 65.5 0.00 0.40
FOSL 150710P00066000 P 07/10/15 66.0 0.00 0.35
FOSL 150710P00066500 P 07/10/15 66.5 0.00 0.45
FOSL 150710P00067000 P 07/10/15 67.0 0.00 0.30
FOSL 150710P00067500 P 07/10/15 67.5 0.00 0.40
FOSL 150710P00068000 P 07/10/15 68.0 0.05 0.50
FOSL 150710P00068500 P 07/10/15 68.5 0.10 0.25
FOSL 150710P00069000 P 07/10/15 69.0 0.15 0.50
FOSL 150710P00069500 P 07/10/15 69.5 0.20 0.75
FOSL 150710P00070000 P 07/10/15 70.0 0.30 0.65
FOSL 150710P00070500 P 07/10/15 70.5 0.40 0.80
FOSL 150710P00071000 P 07/10/15 71.0 0.55 0.70
FOSL 150710P00071500 P 07/10/15 71.5 0.75 0.90
FOSL 150710P00072000 P 07/10/15 72.0 1.00 1.15
FOSL 150710P00072500 P 07/10/15 72.5 1.15 1.65
FOSL 150710P00073000 P 07/10/15 73.0 1.50 2.55
FOSL 150710P00073500 P 07/10/15 73.5 1.85 3.00
FOSL 150710P00074000 P 07/10/15 74.0 2.35 3.40
FOSL 150710P00074500 P 07/10/15 74.5 2.35 3.90
FOSL 150710P00075000 P 07/10/15 75.0 2.70 4.40
FOSL 150710P00075500 P 07/10/15 75.5 3.20 4.90
FOSL 150710P00076000 P 07/10/15 76.0 3.60 5.30
FOSL 150710P00076500 P 07/10/15 76.5 4.00 5.90
FOSL 150710P00077000 P 07/10/15 77.0 4.60 6.30
FOSL 150710P00077500 P 07/10/15 77.5 5.10 6.90
FOSL 150710P00078000 P 07/10/15 78.0 5.50 7.40
FOSL 150710P00078500 P 07/10/15 78.5 6.10 7.90
FOSL 150710P00079000 P 07/10/15 79.0 6.50 8.40
FOSL 150710P00079500 P 07/10/15 79.5 7.10 8.80
FOSL 150710P00080000 P 07/10/15 80.0 7.60 9.40
FOSL 150710P00081000 P 07/10/15 81.0 8.60 10.50
FOSL 150710P00082000 P 07/10/15 82.0 9.30 11.40
FOSL 150710P00083000 P 07/10/15 83.0 10.10 13.00
FOSL 150710P00085000 P 07/10/15 85.0 12.10 15.00
FOSL 150710P00090000 P 07/10/15 90.0 16.60 19.60
FOSL 150710P00095000 P 07/10/15 95.0 21.50 24.60
FOSL 150717C00040000 C 07/17/15 40.0 30.00 32.50
FOSL 150717C00045000 C 07/17/15 45.0 25.00 27.90
FOSL 150717C00050000 C 07/17/15 50.0 20.00 23.00
FOSL 150717C00055000 C 07/17/15 55.0 15.00 17.80
FOSL 150717C00060000 C 07/17/15 60.0 10.10 12.40
FOSL 150717C00060500 C 07/17/15 60.5 10.00 11.90
FOSL 150717C00061000 C 07/17/15 61.0 9.00 11.40
FOSL 150717C00061500 C 07/17/15 61.5 8.50 11.00
FOSL 150717C00062000 C 07/17/15 62.0 8.00 10.40
FOSL 150717C00062500 C 07/17/15 62.5 7.40 9.90
FOSL 150717C00063000 C 07/17/15 63.0 6.90 9.40
FOSL 150717C00063500 C 07/17/15 63.5 6.40 9.00
FOSL 150717C00064000 C 07/17/15 64.0 6.00 8.50
FOSL 150717C00064500 C 07/17/15 64.5 5.50 8.00
FOSL 150717C00065000 C 07/17/15 65.0 5.10 7.50
FOSL 150717C00065500 C 07/17/15 65.5 4.60 7.00
FOSL 150717C00066000 C 07/17/15 66.0 4.10 6.50
FOSL 150717C00066500 C 07/17/15 66.5 3.70 6.00
FOSL 150717C00067000 C 07/17/15 67.0 3.20 5.60
FOSL 150717C00067500 C 07/17/15 67.5 2.80 5.10
FOSL 150717C00068000 C 07/17/15 68.0 2.40 4.60
FOSL 150717C00068500 C 07/17/15 68.5 2.05 4.20
FOSL 150717C00069000 C 07/17/15 69.0 2.50 3.50
FOSL 150717C00069500 C 07/17/15 69.5 2.50 3.00
FOSL 150717C00070000 C 07/17/15 70.0 2.30 2.65
FOSL 150717C00070500 C 07/17/15 70.5 1.95 2.30
FOSL 150717C00071000 C 07/17/15 71.0 1.60 1.90
FOSL 150717C00071500 C 07/17/15 71.5 1.30 1.60
FOSL 150717C00072000 C 07/17/15 72.0 1.05 1.35
FOSL 150717C00072500 C 07/17/15 72.5 0.85 1.10
FOSL 150717C00073000 C 07/17/15 73.0 0.70 0.85
FOSL 150717C00073500 C 07/17/15 73.5 0.45 0.70
FOSL 150717C00074000 C 07/17/15 74.0 0.35 0.55
FOSL 150717C00074500 C 07/17/15 74.5 0.25 0.45
FOSL 150717C00075000 C 07/17/15 75.0 0.20 0.35
FOSL 150717C00075500 C 07/17/15 75.5 0.05 0.35
FOSL 150717C00076000 C 07/17/15 76.0 0.00 0.30
FOSL 150717C00076500 C 07/17/15 76.5 0.00 0.25
FOSL 150717C00077000 C 07/17/15 77.0 0.00 0.25
FOSL 150717C00077500 C 07/17/15 77.5 0.00 0.20
FOSL 150717C00078000 C 07/17/15 78.0 0.00 0.20
FOSL 150717C00078500 C 07/17/15 78.5 0.00 0.20
FOSL 150717C00079000 C 07/17/15 79.0 0.00 0.20
FOSL 150717C00079500 C 07/17/15 79.5 0.00 0.20
FOSL 150717C00080000 C 07/17/15 80.0 0.00 0.20
FOSL 150717C00080500 C 07/17/15 80.5 0.00 0.20
FOSL 150717C00081000 C 07/17/15 81.0 0.00 0.20
FOSL 150717C00081500 C 07/17/15 81.5 0.00 0.20
FOSL 150717C00082000 C 07/17/15 82.0 0.00 0.20
FOSL 150717C00082500 C 07/17/15 82.5 0.00 0.20
FOSL 150717C00083000 C 07/17/15 83.0 0.00 0.20
FOSL 150717C00083500 C 07/17/15 83.5 0.00 0.20
FOSL 150717C00084000 C 07/17/15 84.0 0.00 0.20
FOSL 150717C00084500 C 07/17/15 84.5 0.00 0.20
FOSL 150717C00085000 C 07/17/15 85.0 0.00 0.20
FOSL 150717C00085500 C 07/17/15 85.5 0.00 0.20
FOSL 150717C00086000 C 07/17/15 86.0 0.00 0.20
FOSL 150717C00087000 C 07/17/15 87.0 0.00 0.20
FOSL 150717C00088000 C 07/17/15 88.0 0.00 0.20
FOSL 150717C00089000 C 07/17/15 89.0 0.00 0.20
FOSL 150717C00090000 C 07/17/15 90.0 0.00 0.20
FOSL 150717C00091000 C 07/17/15 91.0 0.00 0.20
FOSL 150717C00095000 C 07/17/15 95.0 0.00 0.20
FOSL 150717C00100000 C 07/17/15 100.0 0.00 0.20
FOSL 150717C00105000 C 07/17/15 105.0 0.00 0.20
FOSL 150717C00110000 C 07/17/15 110.0 0.00 0.20
FOSL 150717C00115000 C 07/17/15 115.0 0.00 0.20
FOSL 150717P00040000 P 07/17/15 40.0 0.00 0.20
FOSL 150717P00045000 P 07/17/15 45.0 0.00 0.20
FOSL 150717P00050000 P 07/17/15 50.0 0.00 0.20
FOSL 150717P00055000 P 07/17/15 55.0 0.00 0.20
FOSL 150717P00060000 P 07/17/15 60.0 0.00 0.30
FOSL 150717P00060500 P 07/17/15 60.5 0.00 0.25
FOSL 150717P00061000 P 07/17/15 61.0 0.00 0.25
FOSL 150717P00061500 P 07/17/15 61.5 0.00 0.25
FOSL 150717P00062000 P 07/17/15 62.0 0.00 0.25
FOSL 150717P00062500 P 07/17/15 62.5 0.00 0.25
FOSL 150717P00063000 P 07/17/15 63.0 0.00 0.25
FOSL 150717P00063500 P 07/17/15 63.5 0.00 0.30
FOSL 150717P00064000 P 07/17/15 64.0 0.00 0.30
FOSL 150717P00064500 P 07/17/15 64.5 0.00 0.30
FOSL 150717P00065000 P 07/17/15 65.0 0.00 0.35
FOSL 150717P00065500 P 07/17/15 65.5 0.00 0.35
FOSL 150717P00066000 P 07/17/15 66.0 0.05 0.35
FOSL 150717P00066500 P 07/17/15 66.5 0.05 0.45
FOSL 150717P00067000 P 07/17/15 67.0 0.05 0.50
FOSL 150717P00067500 P 07/17/15 67.5 0.15 0.55
FOSL 150717P00068000 P 07/17/15 68.0 0.20 0.40
FOSL 150717P00068500 P 07/17/15 68.5 0.25 0.40
FOSL 150717P00069000 P 07/17/15 69.0 0.35 0.50
FOSL 150717P00069500 P 07/17/15 69.5 0.40 0.60
FOSL 150717P00070000 P 07/17/15 70.0 0.55 0.70
FOSL 150717P00070500 P 07/17/15 70.5 0.70 0.85
FOSL 150717P00071000 P 07/17/15 71.0 0.85 1.10
FOSL 150717P00071500 P 07/17/15 71.5 1.05 1.25
FOSL 150717P00072000 P 07/17/15 72.0 1.30 1.50
FOSL 150717P00072500 P 07/17/15 72.5 1.50 2.00
FOSL 150717P00073000 P 07/17/15 73.0 1.80 2.55
FOSL 150717P00073500 P 07/17/15 73.5 2.10 2.75
FOSL 150717P00074000 P 07/17/15 74.0 2.40 3.60
FOSL 150717P00074500 P 07/17/15 74.5 2.60 4.00
FOSL 150717P00075000 P 07/17/15 75.0 3.00 4.40
FOSL 150717P00075500 P 07/17/15 75.5 3.40 4.90
FOSL 150717P00076000 P 07/17/15 76.0 3.80 5.40
FOSL 150717P00076500 P 07/17/15 76.5 4.30 5.80
FOSL 150717P00077000 P 07/17/15 77.0 5.00 6.30
FOSL 150717P00077500 P 07/17/15 77.5 5.20 6.80
FOSL 150717P00078000 P 07/17/15 78.0 5.70 7.30
FOSL 150717P00078500 P 07/17/15 78.5 6.10 7.80
FOSL 150717P00079000 P 07/17/15 79.0 6.60 8.30
FOSL 150717P00079500 P 07/17/15 79.5 7.10 8.90
FOSL 150717P00080000 P 07/17/15 80.0 7.60 9.40
FOSL 150717P00080500 P 07/17/15 80.5 8.10 9.80
FOSL 150717P00081000 P 07/17/15 81.0 8.60 10.40
FOSL 150717P00081500 P 07/17/15 81.5 9.10 11.00
FOSL 150717P00082000 P 07/17/15 82.0 9.60 12.10
FOSL 150717P00082500 P 07/17/15 82.5 9.90 11.80
FOSL 150717P00083000 P 07/17/15 83.0 10.40 12.30
FOSL 150717P00083500 P 07/17/15 83.5 10.80 13.10
FOSL 150717P00084000 P 07/17/15 84.0 11.30 13.40
FOSL 150717P00084500 P 07/17/15 84.5 11.90 13.80
FOSL 150717P00085000 P 07/17/15 85.0 12.10 15.10
FOSL 150717P00085500 P 07/17/15 85.5 12.60 15.60
FOSL 150717P00086000 P 07/17/15 86.0 13.30 16.10
FOSL 150717P00087000 P 07/17/15 87.0 14.10 17.10
FOSL 150717P00088000 P 07/17/15 88.0 15.10 18.10
FOSL 150717P00089000 P 07/17/15 89.0 16.30 19.10
FOSL 150717P00090000 P 07/17/15 90.0 17.10 20.10
FOSL 150717P00091000 P 07/17/15 91.0 18.10 21.10
FOSL 150717P00095000 P 07/17/15 95.0 22.10 25.10
FOSL 150717P00100000 P 07/17/15 100.0 27.10 30.10
FOSL 150717P00105000 P 07/17/15 105.0 32.40 35.00
FOSL 150717P00110000 P 07/17/15 110.0 37.00 40.40
FOSL 150717P00115000 P 07/17/15 115.0 42.10 45.00
FOSL 150724C00055000 C 07/24/15 55.0 15.40 17.40
FOSL 150724C00060000 C 07/24/15 60.0 10.40 12.40
FOSL 150724C00063000 C 07/24/15 63.0 7.10 9.60
FOSL 150724C00063500 C 07/24/15 63.5 6.60 9.00
FOSL 150724C00064000 C 07/24/15 64.0 6.10 8.70
FOSL 150724C00064500 C 07/24/15 64.5 5.60 8.10
FOSL 150724C00065000 C 07/24/15 65.0 5.10 7.80
FOSL 150724C00065500 C 07/24/15 65.5 4.50 7.10
FOSL 150724C00066000 C 07/24/15 66.0 4.00 6.60
FOSL 150724C00066500 C 07/24/15 66.5 3.70 6.20
FOSL 150724C00067000 C 07/24/15 67.0 3.20 5.70
FOSL 150724C00067500 C 07/24/15 67.5 3.00 5.30
FOSL 150724C00068000 C 07/24/15 68.0 2.60 4.80
FOSL 150724C00068500 C 07/24/15 68.5 2.30 4.50
FOSL 150724C00069000 C 07/24/15 69.0 2.85 3.70
FOSL 150724C00069500 C 07/24/15 69.5 2.90 3.20
FOSL 150724C00070000 C 07/24/15 70.0 2.50 2.85
FOSL 150724C00070500 C 07/24/15 70.5 2.20 2.45
FOSL 150724C00071000 C 07/24/15 71.0 1.85 2.10
FOSL 150724C00071500 C 07/24/15 71.5 1.65 1.85
FOSL 150724C00072000 C 07/24/15 72.0 1.40 1.55
FOSL 150724C00072500 C 07/24/15 72.5 1.00 1.35
FOSL 150724C00073000 C 07/24/15 73.0 1.00 1.10
FOSL 150724C00073500 C 07/24/15 73.5 0.65 0.95
FOSL 150724C00074000 C 07/24/15 74.0 0.65 0.80
FOSL 150724C00074500 C 07/24/15 74.5 0.40 0.65
FOSL 150724C00075000 C 07/24/15 75.0 0.40 0.55
FOSL 150724C00075500 C 07/24/15 75.5 0.30 0.45
FOSL 150724C00076000 C 07/24/15 76.0 0.05 0.45
FOSL 150724C00076500 C 07/24/15 76.5 0.05 0.40
FOSL 150724C00077000 C 07/24/15 77.0 0.00 0.35
FOSL 150724C00077500 C 07/24/15 77.5 0.00 0.35
FOSL 150724C00078000 C 07/24/15 78.0 0.00 0.35
FOSL 150724C00078500 C 07/24/15 78.5 0.00 0.25
FOSL 150724C00079000 C 07/24/15 79.0 0.00 0.30
FOSL 150724C00079500 C 07/24/15 79.5 0.00 0.25
FOSL 150724C00080000 C 07/24/15 80.0 0.00 0.20
FOSL 150724C00081000 C 07/24/15 81.0 0.00 0.20
FOSL 150724C00082000 C 07/24/15 82.0 0.00 0.20
FOSL 150724C00085000 C 07/24/15 85.0 0.00 0.20
FOSL 150724P00055000 P 07/24/15 55.0 0.00 0.20
FOSL 150724P00060000 P 07/24/15 60.0 0.00 0.25
FOSL 150724P00063000 P 07/24/15 63.0 0.00 0.50
FOSL 150724P00063500 P 07/24/15 63.5 0.00 0.50
FOSL 150724P00064000 P 07/24/15 64.0 0.00 0.50
FOSL 150724P00064500 P 07/24/15 64.5 0.00 0.50
FOSL 150724P00065000 P 07/24/15 65.0 0.05 0.50
FOSL 150724P00065500 P 07/24/15 65.5 0.05 0.50
FOSL 150724P00066000 P 07/24/15 66.0 0.05 0.55
FOSL 150724P00066500 P 07/24/15 66.5 0.15 0.70
FOSL 150724P00067000 P 07/24/15 67.0 0.20 0.70
FOSL 150724P00067500 P 07/24/15 67.5 0.30 0.50
FOSL 150724P00068000 P 07/24/15 68.0 0.35 0.65
FOSL 150724P00068500 P 07/24/15 68.5 0.40 0.65
FOSL 150724P00069000 P 07/24/15 69.0 0.50 0.70
FOSL 150724P00069500 P 07/24/15 69.5 0.65 0.80
FOSL 150724P00070000 P 07/24/15 70.0 0.75 0.90
FOSL 150724P00070500 P 07/24/15 70.5 0.90 1.05
FOSL 150724P00071000 P 07/24/15 71.0 1.05 1.30
FOSL 150724P00071500 P 07/24/15 71.5 1.30 1.50
FOSL 150724P00072000 P 07/24/15 72.0 1.50 1.75
FOSL 150724P00072500 P 07/24/15 72.5 1.75 2.00
FOSL 150724P00073000 P 07/24/15 73.0 2.05 2.30
FOSL 150724P00073500 P 07/24/15 73.5 2.35 2.75
FOSL 150724P00074000 P 07/24/15 74.0 2.70 3.30
FOSL 150724P00074500 P 07/24/15 74.5 2.80 3.80
FOSL 150724P00075000 P 07/24/15 75.0 3.10 4.30
FOSL 150724P00075500 P 07/24/15 75.5 3.60 4.80
FOSL 150724P00076000 P 07/24/15 76.0 4.00 5.30
FOSL 150724P00076500 P 07/24/15 76.5 4.30 5.80
FOSL 150724P00077000 P 07/24/15 77.0 4.80 6.30
FOSL 150724P00077500 P 07/24/15 77.5 5.10 6.80
FOSL 150724P00078000 P 07/24/15 78.0 5.50 8.30
FOSL 150724P00078500 P 07/24/15 78.5 6.20 8.80
FOSL 150724P00079000 P 07/24/15 79.0 6.70 9.30
FOSL 150724P00079500 P 07/24/15 79.5 7.00 9.80
FOSL 150724P00080000 P 07/24/15 80.0 7.40 10.10
FOSL 150724P00081000 P 07/24/15 81.0 8.40 11.10
FOSL 150724P00082000 P 07/24/15 82.0 9.40 12.10
FOSL 150724P00085000 P 07/24/15 85.0 12.60 15.00
FOSL 150731C00055000 C 07/31/15 55.0 15.00 17.50
FOSL 150731C00060000 C 07/31/15 60.0 10.00 12.50
FOSL 150731C00063000 C 07/31/15 63.0 7.00 9.60
FOSL 150731C00063500 C 07/31/15 63.5 6.50 9.10
FOSL 150731C00064000 C 07/31/15 64.0 6.00 8.60
FOSL 150731C00064500 C 07/31/15 64.5 5.60 8.10
FOSL 150731C00065000 C 07/31/15 65.0 5.20 7.70
FOSL 150731C00065500 C 07/31/15 65.5 4.80 7.20
FOSL 150731C00066000 C 07/31/15 66.0 4.40 6.70
FOSL 150731C00066500 C 07/31/15 66.5 3.90 6.30
FOSL 150731C00067000 C 07/31/15 67.0 3.60 5.80
FOSL 150731C00067500 C 07/31/15 67.5 3.20 5.40
FOSL 150731C00068000 C 07/31/15 68.0 2.85 4.90
FOSL 150731C00068500 C 07/31/15 68.5 3.50 4.50
FOSL 150731C00069000 C 07/31/15 69.0 3.50 3.90
FOSL 150731C00069500 C 07/31/15 69.5 3.10 3.50
FOSL 150731C00070000 C 07/31/15 70.0 2.70 3.10
FOSL 150731C00070500 C 07/31/15 70.5 2.35 2.70
FOSL 150731C00071000 C 07/31/15 71.0 2.05 2.40
FOSL 150731C00071500 C 07/31/15 71.5 1.95 2.10
FOSL 150731C00072000 C 07/31/15 72.0 1.70 1.85
FOSL 150731C00072500 C 07/31/15 72.5 1.45 1.60
FOSL 150731C00073000 C 07/31/15 73.0 1.25 1.40
FOSL 150731C00073500 C 07/31/15 73.5 0.75 1.20
FOSL 150731C00074000 C 07/31/15 74.0 0.65 1.05
FOSL 150731C00074500 C 07/31/15 74.5 0.55 0.90
FOSL 150731C00075000 C 07/31/15 75.0 0.65 0.75
FOSL 150731C00075500 C 07/31/15 75.5 0.50 0.65
FOSL 150731C00076000 C 07/31/15 76.0 0.40 0.55
FOSL 150731C00076500 C 07/31/15 76.5 0.15 0.55
FOSL 150731C00077000 C 07/31/15 77.0 0.00 0.50
FOSL 150731C00077500 C 07/31/15 77.5 0.05 0.45
FOSL 150731C00078000 C 07/31/15 78.0 0.00 0.50
FOSL 150731C00078500 C 07/31/15 78.5 0.00 0.45
FOSL 150731C00079000 C 07/31/15 79.0 0.00 0.40
FOSL 150731C00079500 C 07/31/15 79.5 0.00 0.35
FOSL 150731C00080000 C 07/31/15 80.0 0.00 0.40
FOSL 150731C00081000 C 07/31/15 81.0 0.00 0.25
FOSL 150731C00082000 C 07/31/15 82.0 0.00 0.20
FOSL 150731C00085000 C 07/31/15 85.0 0.00 0.20
FOSL 150731P00055000 P 07/31/15 55.0 0.00 0.30
FOSL 150731P00060000 P 07/31/15 60.0 0.00 0.30
FOSL 150731P00063000 P 07/31/15 63.0 0.05 0.35
FOSL 150731P00063500 P 07/31/15 63.5 0.05 0.40
FOSL 150731P00064000 P 07/31/15 64.0 0.10 0.45
FOSL 150731P00064500 P 07/31/15 64.5 0.10 0.50
FOSL 150731P00065000 P 07/31/15 65.0 0.10 0.50
FOSL 150731P00065500 P 07/31/15 65.5 0.15 0.60
FOSL 150731P00066000 P 07/31/15 66.0 0.20 0.65
FOSL 150731P00066500 P 07/31/15 66.5 0.30 0.80
FOSL 150731P00067000 P 07/31/15 67.0 0.40 0.75
FOSL 150731P00067500 P 07/31/15 67.5 0.45 0.75
FOSL 150731P00068000 P 07/31/15 68.0 0.55 0.70
FOSL 150731P00068500 P 07/31/15 68.5 0.65 0.75
FOSL 150731P00069000 P 07/31/15 69.0 0.75 0.85
FOSL 150731P00069500 P 07/31/15 69.5 0.90 1.00
FOSL 150731P00070000 P 07/31/15 70.0 1.00 1.20
FOSL 150731P00070500 P 07/31/15 70.5 1.20 1.35
FOSL 150731P00071000 P 07/31/15 71.0 1.40 1.55
FOSL 150731P00071500 P 07/31/15 71.5 1.60 1.75
FOSL 150731P00072000 P 07/31/15 72.0 1.80 2.00
FOSL 150731P00072500 P 07/31/15 72.5 2.05 2.30
FOSL 150731P00073000 P 07/31/15 73.0 2.35 2.55
FOSL 150731P00073500 P 07/31/15 73.5 2.60 2.95
FOSL 150731P00074000 P 07/31/15 74.0 2.95 4.00
FOSL 150731P00074500 P 07/31/15 74.5 3.30 4.90
FOSL 150731P00075000 P 07/31/15 75.0 3.60 5.50
FOSL 150731P00075500 P 07/31/15 75.5 3.80 6.10
FOSL 150731P00076000 P 07/31/15 76.0 4.10 6.50
FOSL 150731P00076500 P 07/31/15 76.5 4.50 7.10
FOSL 150731P00077000 P 07/31/15 77.0 5.00 7.60
FOSL 150731P00077500 P 07/31/15 77.5 5.40 8.00
FOSL 150731P00078000 P 07/31/15 78.0 5.90 8.50
FOSL 150731P00078500 P 07/31/15 78.5 6.20 8.90
FOSL 150731P00079000 P 07/31/15 79.0 6.70 9.40
FOSL 150731P00079500 P 07/31/15 79.5 7.20 9.80
FOSL 150731P00080000 P 07/31/15 80.0 7.60 10.10
FOSL 150731P00081000 P 07/31/15 81.0 8.40 11.10
FOSL 150731P00082000 P 07/31/15 82.0 9.60 12.20
FOSL 150731P00085000 P 07/31/15 85.0 12.60 15.20
FOSL 150807C00060000 C 08/07/15 60.0 10.10 12.60
FOSL 150807C00063000 C 08/07/15 63.0 7.10 9.60
FOSL 150807C00063500 C 08/07/15 63.5 6.70 9.10
FOSL 150807C00064000 C 08/07/15 64.0 6.20 8.70
FOSL 150807C00064500 C 08/07/15 64.5 5.70 8.20
FOSL 150807C00065000 C 08/07/15 65.0 5.30 7.80
FOSL 150807C00065500 C 08/07/15 65.5 4.80 7.30
FOSL 150807C00066000 C 08/07/15 66.0 4.40 6.90
FOSL 150807C00066500 C 08/07/15 66.5 4.00 6.50
FOSL 150807C00067000 C 08/07/15 67.0 3.60 6.00
FOSL 150807C00067500 C 08/07/15 67.5 3.20 5.60
FOSL 150807C00068000 C 08/07/15 68.0 3.70 5.10
FOSL 150807C00068500 C 08/07/15 68.5 3.60 4.70
FOSL 150807C00069000 C 08/07/15 69.0 3.60 4.00
FOSL 150807C00069500 C 08/07/15 69.5 3.20 3.70
FOSL 150807C00070000 C 08/07/15 70.0 2.85 3.40
FOSL 150807C00070500 C 08/07/15 70.5 2.50 2.90
FOSL 150807C00071000 C 08/07/15 71.0 2.30 2.60
FOSL 150807C00071500 C 08/07/15 71.5 2.10 2.35
FOSL 150807C00072000 C 08/07/15 72.0 1.85 2.05
FOSL 150807C00072500 C 08/07/15 72.5 1.65 1.85
FOSL 150807C00073000 C 08/07/15 73.0 1.40 1.60
FOSL 150807C00073500 C 08/07/15 73.5 1.25 1.45
FOSL 150807C00074000 C 08/07/15 74.0 1.10 1.25
FOSL 150807C00074500 C 08/07/15 74.5 0.95 1.10
FOSL 150807C00075000 C 08/07/15 75.0 0.80 0.95
FOSL 150807C00075500 C 08/07/15 75.5 0.65 0.80
FOSL 150807C00076000 C 08/07/15 76.0 0.45 0.70
FOSL 150807C00076500 C 08/07/15 76.5 0.35 0.60
FOSL 150807C00077000 C 08/07/15 77.0 0.35 0.50
FOSL 150807C00077500 C 08/07/15 77.5 0.00 0.50
FOSL 150807C00078000 C 08/07/15 78.0 0.00 0.50
FOSL 150807C00078500 C 08/07/15 78.5 0.00 0.50
FOSL 150807C00079000 C 08/07/15 79.0 0.00 0.50
FOSL 150807C00079500 C 08/07/15 79.5 0.00 0.50
FOSL 150807C00080000 C 08/07/15 80.0 0.00 0.45
FOSL 150807C00081000 C 08/07/15 81.0 0.00 0.40
FOSL 150807C00082000 C 08/07/15 82.0 0.00 0.35
FOSL 150807P00060000 P 08/07/15 60.0 0.00 0.25
FOSL 150807P00063000 P 08/07/15 63.0 0.05 0.45
FOSL 150807P00063500 P 08/07/15 63.5 0.10 0.55
FOSL 150807P00064000 P 08/07/15 64.0 0.10 0.60
FOSL 150807P00064500 P 08/07/15 64.5 0.15 0.65
FOSL 150807P00065000 P 08/07/15 65.0 0.20 0.70
FOSL 150807P00065500 P 08/07/15 65.5 0.25 0.80
FOSL 150807P00066000 P 08/07/15 66.0 0.30 0.85
FOSL 150807P00066500 P 08/07/15 66.5 0.40 0.85
FOSL 150807P00067000 P 08/07/15 67.0 0.50 0.60
FOSL 150807P00067500 P 08/07/15 67.5 0.55 0.70
FOSL 150807P00068000 P 08/07/15 68.0 0.65 0.80
FOSL 150807P00068500 P 08/07/15 68.5 0.75 0.90
FOSL 150807P00069000 P 08/07/15 69.0 0.85 1.05
FOSL 150807P00069500 P 08/07/15 69.5 1.00 1.20
FOSL 150807P00070000 P 08/07/15 70.0 1.15 1.35
FOSL 150807P00070500 P 08/07/15 70.5 1.35 1.55
FOSL 150807P00071000 P 08/07/15 71.0 1.55 1.75
FOSL 150807P00071500 P 08/07/15 71.5 1.75 1.95
FOSL 150807P00072000 P 08/07/15 72.0 2.05 2.20
FOSL 150807P00072500 P 08/07/15 72.5 2.25 2.50
FOSL 150807P00073000 P 08/07/15 73.0 2.55 2.80
FOSL 150807P00073500 P 08/07/15 73.5 2.80 3.10
FOSL 150807P00074000 P 08/07/15 74.0 3.10 4.30
FOSL 150807P00074500 P 08/07/15 74.5 3.30 5.30
FOSL 150807P00075000 P 08/07/15 75.0 3.70 5.50
FOSL 150807P00075500 P 08/07/15 75.5 3.90 6.10
FOSL 150807P00076000 P 08/07/15 76.0 4.30 6.60
FOSL 150807P00076500 P 08/07/15 76.5 4.70 7.00
FOSL 150807P00077000 P 08/07/15 77.0 5.10 7.50
FOSL 150807P00077500 P 08/07/15 77.5 5.50 7.90
FOSL 150807P00078000 P 08/07/15 78.0 5.90 8.40
FOSL 150807P00078500 P 08/07/15 78.5 6.40 8.80
FOSL 150807P00079000 P 08/07/15 79.0 6.80 9.30
FOSL 150807P00079500 P 08/07/15 79.5 7.30 9.80
FOSL 150807P00080000 P 08/07/15 80.0 7.60 10.20
FOSL 150807P00081000 P 08/07/15 81.0 8.40 11.20
FOSL 150807P00082000 P 08/07/15 82.0 9.40 12.30
FOSL 150814C00060000 C 08/14/15 60.0 10.30 13.50
FOSL 150814C00061000 C 08/14/15 61.0 9.50 12.60
FOSL 150814C00062000 C 08/14/15 62.0 8.80 11.70
FOSL 150814C00062500 C 08/14/15 62.5 8.40 11.10
FOSL 150814C00063000 C 08/14/15 63.0 7.70 10.40
FOSL 150814C00063500 C 08/14/15 63.5 7.30 10.10
FOSL 150814C00064000 C 08/14/15 64.0 6.90 9.70
FOSL 150814C00064500 C 08/14/15 64.5 6.70 9.30
FOSL 150814C00065000 C 08/14/15 65.0 6.30 8.80
FOSL 150814C00065500 C 08/14/15 65.5 5.90 8.50
FOSL 150814C00066000 C 08/14/15 66.0 5.50 8.10
FOSL 150814C00066500 C 08/14/15 66.5 6.20 7.70
FOSL 150814C00067000 C 08/14/15 67.0 6.40 7.30
FOSL 150814C00067500 C 08/14/15 67.5 5.90 6.90
FOSL 150814C00068000 C 08/14/15 68.0 5.60 6.60
FOSL 150814C00068500 C 08/14/15 68.5 5.20 6.20
FOSL 150814C00069000 C 08/14/15 69.0 5.00 5.70
FOSL 150814C00069500 C 08/14/15 69.5 4.60 5.40
FOSL 150814C00070000 C 08/14/15 70.0 4.30 5.00
FOSL 150814C00070500 C 08/14/15 70.5 4.00 4.80
FOSL 150814C00071000 C 08/14/15 71.0 3.70 4.50
FOSL 150814C00071500 C 08/14/15 71.5 3.40 4.10
FOSL 150814C00072000 C 08/14/15 72.0 3.20 3.90
FOSL 150814C00072500 C 08/14/15 72.5 2.85 3.70
FOSL 150814C00073000 C 08/14/15 73.0 2.75 3.40
FOSL 150814C00073500 C 08/14/15 73.5 2.50 3.30
FOSL 150814C00074000 C 08/14/15 74.0 2.25 2.95
FOSL 150814C00074500 C 08/14/15 74.5 2.10 2.70
FOSL 150814C00075000 C 08/14/15 75.0 1.95 2.55
FOSL 150814C00075500 C 08/14/15 75.5 1.80 2.35
FOSL 150814C00076000 C 08/14/15 76.0 1.60 2.20
FOSL 150814C00076500 C 08/14/15 76.5 1.45 2.20
FOSL 150814C00077000 C 08/14/15 77.0 1.35 1.85
FOSL 150814C00078000 C 08/14/15 78.0 1.10 1.65
FOSL 150814P00060000 P 08/14/15 60.0 0.00 0.95
FOSL 150814P00061000 P 08/14/15 61.0 0.00 1.10
FOSL 150814P00062000 P 08/14/15 62.0 0.30 1.20
FOSL 150814P00062500 P 08/14/15 62.5 0.30 1.40
FOSL 150814P00063000 P 08/14/15 63.0 0.45 1.40
FOSL 150814P00063500 P 08/14/15 63.5 0.80 1.50
FOSL 150814P00064000 P 08/14/15 64.0 0.95 1.50
FOSL 150814P00064500 P 08/14/15 64.5 0.95 1.45
FOSL 150814P00065000 P 08/14/15 65.0 1.10 1.70
FOSL 150814P00065500 P 08/14/15 65.5 1.20 1.85
FOSL 150814P00066000 P 08/14/15 66.0 1.20 1.80
FOSL 150814P00066500 P 08/14/15 66.5 1.45 2.10
FOSL 150814P00067000 P 08/14/15 67.0 1.50 2.10
FOSL 150814P00067500 P 08/14/15 67.5 1.70 2.35
FOSL 150814P00068000 P 08/14/15 68.0 1.75 2.40
FOSL 150814P00068500 P 08/14/15 68.5 2.05 2.75
FOSL 150814P00069000 P 08/14/15 69.0 2.15 2.75
FOSL 150814P00069500 P 08/14/15 69.5 2.35 3.20
FOSL 150814P00070000 P 08/14/15 70.0 2.50 3.10
FOSL 150814P00070500 P 08/14/15 70.5 2.75 3.50
FOSL 150814P00071000 P 08/14/15 71.0 2.90 3.70
FOSL 150814P00071500 P 08/14/15 71.5 3.10 4.10
FOSL 150814P00072000 P 08/14/15 72.0 3.40 4.30
FOSL 150814P00072500 P 08/14/15 72.5 3.60 4.40
FOSL 150814P00073000 P 08/14/15 73.0 3.90 4.90
FOSL 150814P00073500 P 08/14/15 73.5 4.10 5.30
FOSL 150814P00074000 P 08/14/15 74.0 4.40 5.50
FOSL 150814P00074500 P 08/14/15 74.5 4.70 5.80
FOSL 150814P00075000 P 08/14/15 75.0 5.00 6.10
FOSL 150814P00075500 P 08/14/15 75.5 5.20 6.60
FOSL 150814P00076000 P 08/14/15 76.0 5.70 7.10
FOSL 150814P00076500 P 08/14/15 76.5 5.90 7.50
FOSL 150814P00077000 P 08/14/15 77.0 6.40 7.90
FOSL 150814P00078000 P 08/14/15 78.0 7.00 8.70
FOSL 150821C00040000 C 08/21/15 40.0 29.90 32.50
FOSL 150821C00045000 C 08/21/15 45.0 25.10 27.50
FOSL 150821C00050000 C 08/21/15 50.0 20.10 23.10
FOSL 150821C00055000 C 08/21/15 55.0 15.30 17.80
FOSL 150821C00060000 C 08/21/15 60.0 10.50 13.10
FOSL 150821C00065000 C 08/21/15 65.0 6.50 8.70
FOSL 150821C00070000 C 08/21/15 70.0 4.40 5.00
FOSL 150821C00075000 C 08/21/15 75.0 2.20 2.60
FOSL 150821C00080000 C 08/21/15 80.0 0.85 1.15
FOSL 150821C00085000 C 08/21/15 85.0 0.30 0.50
FOSL 150821C00090000 C 08/21/15 90.0 0.10 0.25
FOSL 150821C00095000 C 08/21/15 95.0 0.00 0.25
FOSL 150821C00100000 C 08/21/15 100.0 0.00 0.25
FOSL 150821C00105000 C 08/21/15 105.0 0.00 0.20
FOSL 150821P00040000 P 08/21/15 40.0 0.00 0.20
FOSL 150821P00045000 P 08/21/15 45.0 0.00 0.25
FOSL 150821P00050000 P 08/21/15 50.0 0.05 0.30
FOSL 150821P00055000 P 08/21/15 55.0 0.15 0.50
FOSL 150821P00060000 P 08/21/15 60.0 0.55 0.70
FOSL 150821P00065000 P 08/21/15 65.0 1.25 1.80
FOSL 150821P00070000 P 08/21/15 70.0 2.80 3.20
FOSL 150821P00075000 P 08/21/15 75.0 5.40 6.20
FOSL 150821P00080000 P 08/21/15 80.0 8.50 10.90
FOSL 150821P00085000 P 08/21/15 85.0 12.90 15.10
FOSL 150821P00090000 P 08/21/15 90.0 17.40 19.80
FOSL 150821P00095000 P 08/21/15 95.0 22.50 25.10
FOSL 150821P00100000 P 08/21/15 100.0 27.60 30.10
FOSL 150821P00105000 P 08/21/15 105.0 32.60 35.10
FOSL 150918C00050000 C 09/18/15 50.0 20.10 22.80
FOSL 150918C00055000 C 09/18/15 55.0 15.40 17.80
FOSL 150918C00060000 C 09/18/15 60.0 11.20 13.60
FOSL 150918C00065000 C 09/18/15 65.0 8.50 9.10
FOSL 150918C00070000 C 09/18/15 70.0 4.90 5.50
FOSL 150918C00075000 C 09/18/15 75.0 2.75 3.10
FOSL 150918C00080000 C 09/18/15 80.0 1.30 1.50
FOSL 150918C00085000 C 09/18/15 85.0 0.55 0.70
FOSL 150918C00090000 C 09/18/15 90.0 0.10 0.45
FOSL 150918C00095000 C 09/18/15 95.0 0.05 0.30
FOSL 150918C00100000 C 09/18/15 100.0 0.05 0.30
FOSL 150918C00105000 C 09/18/15 105.0 0.00 0.30
FOSL 150918C00110000 C 09/18/15 110.0 0.00 0.25
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 0.10 0.45
FOSL 150918P00055000 P 09/18/15 55.0 0.30 0.70
FOSL 150918P00060000 P 09/18/15 60.0 0.75 1.25
FOSL 150918P00065000 P 09/18/15 65.0 1.65 1.90
FOSL 150918P00070000 P 09/18/15 70.0 3.30 3.60
FOSL 150918P00075000 P 09/18/15 75.0 5.80 6.20
FOSL 150918P00080000 P 09/18/15 80.0 9.00 11.40
FOSL 150918P00085000 P 09/18/15 85.0 13.10 15.60
FOSL 150918P00090000 P 09/18/15 90.0 17.60 20.50
FOSL 150918P00095000 P 09/18/15 95.0 22.70 25.10
FOSL 150918P00100000 P 09/18/15 100.0 27.40 30.00
FOSL 150918P00105000 P 09/18/15 105.0 32.60 35.00
FOSL 150918P00110000 P 09/18/15 110.0 37.60 40.00
FOSL 150918P00115000 P 09/18/15 115.0 42.10 45.00
FOSL 150918P00120000 P 09/18/15 120.0 47.10 50.00
FOSL 150918P00125000 P 09/18/15 125.0 52.10 55.00
FOSL 150918P00130000 P 09/18/15 130.0 57.00 60.00
FOSL 150918P00135000 P 09/18/15 135.0 62.10 65.00
FOSL 150918P00140000 P 09/18/15 140.0 67.10 70.00
FOSL 150918P00145000 P 09/18/15 145.0 72.00 75.00
FOSL 151218C00045000 C 12/18/15 45.0 25.30 28.70
FOSL 151218C00050000 C 12/18/15 50.0 20.60 23.60
FOSL 151218C00055000 C 12/18/15 55.0 16.20 19.20
FOSL 151218C00060000 C 12/18/15 60.0 12.10 14.60
FOSL 151218C00065000 C 12/18/15 65.0 9.80 10.90
FOSL 151218C00070000 C 12/18/15 70.0 6.60 7.40
FOSL 151218C00075000 C 12/18/15 75.0 4.60 5.10
FOSL 151218C00080000 C 12/18/15 80.0 2.80 3.20
FOSL 151218C00085000 C 12/18/15 85.0 1.50 2.05
FOSL 151218C00090000 C 12/18/15 90.0 0.70 1.25
FOSL 151218C00095000 C 12/18/15 95.0 0.35 0.80
FOSL 151218C00100000 C 12/18/15 100.0 0.00 0.55
FOSL 151218C00105000 C 12/18/15 105.0 0.00 0.50
FOSL 151218C00110000 C 12/18/15 110.0 0.00 0.45
FOSL 151218C00115000 C 12/18/15 115.0 0.00 0.40
FOSL 151218C00120000 C 12/18/15 120.0 0.00 0.35
FOSL 151218C00125000 C 12/18/15 125.0 0.00 0.40
FOSL 151218P00045000 P 12/18/15 45.0 0.20 0.65
FOSL 151218P00050000 P 12/18/15 50.0 0.50 0.90
FOSL 151218P00055000 P 12/18/15 55.0 1.05 1.50
FOSL 151218P00060000 P 12/18/15 60.0 1.75 2.25
FOSL 151218P00065000 P 12/18/15 65.0 3.20 3.50
FOSL 151218P00070000 P 12/18/15 70.0 5.10 5.50
FOSL 151218P00075000 P 12/18/15 75.0 7.70 8.10
FOSL 151218P00080000 P 12/18/15 80.0 10.90 12.00
FOSL 151218P00085000 P 12/18/15 85.0 14.30 16.90
FOSL 151218P00090000 P 12/18/15 90.0 18.60 21.40
FOSL 151218P00095000 P 12/18/15 95.0 22.10 25.70
FOSL 151218P00100000 P 12/18/15 100.0 27.70 30.40
FOSL 151218P00105000 P 12/18/15 105.0 31.60 35.20
FOSL 151218P00110000 P 12/18/15 110.0 36.50 40.10
FOSL 151218P00115000 P 12/18/15 115.0 41.50 45.10
FOSL 151218P00120000 P 12/18/15 120.0 46.50 50.00
FOSL 151218P00125000 P 12/18/15 125.0 51.50 55.00
FOSL 160115C00045000 C 01/15/16 45.0 25.10 28.40
FOSL 160115C00050000 C 01/15/16 50.0 20.60 23.50
FOSL 160115C00055000 C 01/15/16 55.0 16.10 18.90
FOSL 160115C00060000 C 01/15/16 60.0 12.40 14.80
FOSL 160115C00065000 C 01/15/16 65.0 10.00 11.00
FOSL 160115C00070000 C 01/15/16 70.0 6.80 7.80
FOSL 160115C00075000 C 01/15/16 75.0 4.80 5.40
FOSL 160115C00080000 C 01/15/16 80.0 3.00 3.50
FOSL 160115C00085000 C 01/15/16 85.0 1.50 2.25
FOSL 160115C00090000 C 01/15/16 90.0 0.85 1.65
FOSL 160115C00095000 C 01/15/16 95.0 0.15 1.05
FOSL 160115C00100000 C 01/15/16 100.0 0.00 0.75
FOSL 160115C00105000 C 01/15/16 105.0 0.00 0.65
FOSL 160115C00110000 C 01/15/16 110.0 0.00 0.50
FOSL 160115C00115000 C 01/15/16 115.0 0.00 0.45
FOSL 160115C00120000 C 01/15/16 120.0 0.00 0.40
FOSL 160115C00125000 C 01/15/16 125.0 0.00 0.40
FOSL 160115C00130000 C 01/15/16 130.0 0.00 0.40
FOSL 160115C00135000 C 01/15/16 135.0 0.00 0.35
FOSL 160115C00140000 C 01/15/16 140.0 0.00 0.25
FOSL 160115C00145000 C 01/15/16 145.0 0.00 0.25
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 0.15 0.80
FOSL 160115P00050000 P 01/15/16 50.0 0.55 1.30
FOSL 160115P00055000 P 01/15/16 55.0 1.10 1.95
FOSL 160115P00060000 P 01/15/16 60.0 2.05 2.35
FOSL 160115P00065000 P 01/15/16 65.0 3.40 3.70
FOSL 160115P00070000 P 01/15/16 70.0 5.40 5.70
FOSL 160115P00075000 P 01/15/16 75.0 7.80 8.80
FOSL 160115P00080000 P 01/15/16 80.0 11.00 12.20
FOSL 160115P00085000 P 01/15/16 85.0 14.50 17.20
FOSL 160115P00090000 P 01/15/16 90.0 18.80 20.00
FOSL 160115P00095000 P 01/15/16 95.0 23.30 25.80
FOSL 160115P00100000 P 01/15/16 100.0 27.90 30.60
FOSL 160115P00105000 P 01/15/16 105.0 31.70 35.50
FOSL 160115P00110000 P 01/15/16 110.0 36.60 40.40
FOSL 160115P00115000 P 01/15/16 115.0 41.50 45.30
FOSL 160115P00120000 P 01/15/16 120.0 46.50 50.30
FOSL 160115P00125000 P 01/15/16 125.0 51.50 55.30
FOSL 160115P00130000 P 01/15/16 130.0 56.50 60.30
FOSL 160115P00135000 P 01/15/16 135.0 61.50 65.20
FOSL 160115P00140000 P 01/15/16 140.0 66.50 70.20
FOSL 160115P00145000 P 01/15/16 145.0 71.50 75.20
FOSL 160115P00150000 P 01/15/16 150.0 76.50 80.20
FOSL 160115P00155000 P 01/15/16 155.0 81.50 85.20
FOSL 160115P00160000 P 01/15/16 160.0 86.50 90.30
FOSL 160115P00165000 P 01/15/16 165.0 91.50 95.20
FOSL 160115P00170000 P 01/15/16 170.0 96.50 100.20
FOSL 170120C00035000 C 01/20/17 35.0 36.00 40.40
FOSL 170120C00040000 C 01/20/17 40.0 31.40 34.90
FOSL 170120C00045000 C 01/20/17 45.0 27.10 30.50
FOSL 170120C00050000 C 01/20/17 50.0 23.10 26.80
FOSL 170120C00055000 C 01/20/17 55.0 19.30 23.30
FOSL 170120C00060000 C 01/20/17 60.0 15.90 19.50
FOSL 170120C00065000 C 01/20/17 65.0 12.80 16.40
FOSL 170120C00070000 C 01/20/17 70.0 10.10 13.20
FOSL 170120C00075000 C 01/20/17 75.0 7.90 10.90
FOSL 170120C00080000 C 01/20/17 80.0 6.00 9.00
FOSL 170120C00085000 C 01/20/17 85.0 4.50 7.20
FOSL 170120C00090000 C 01/20/17 90.0 3.90 6.30
FOSL 170120C00095000 C 01/20/17 95.0 2.70 5.20
FOSL 170120C00100000 C 01/20/17 100.0 1.60 3.80
FOSL 170120C00105000 C 01/20/17 105.0 1.30 3.30
FOSL 170120C00110000 C 01/20/17 110.0 0.85 2.75
FOSL 170120C00115000 C 01/20/17 115.0 0.50 2.30
FOSL 170120C00120000 C 01/20/17 120.0 0.25 1.65
FOSL 170120C00125000 C 01/20/17 125.0 0.00 2.05
FOSL 170120C00130000 C 01/20/17 130.0 0.00 1.90
FOSL 170120C00135000 C 01/20/17 135.0 0.00 1.05
FOSL 170120C00140000 C 01/20/17 140.0 0.00 1.20
FOSL 170120C00145000 C 01/20/17 145.0 0.00 1.10
FOSL 170120C00150000 C 01/20/17 150.0 0.00 1.35
FOSL 170120C00155000 C 01/20/17 155.0 0.00 1.15
FOSL 170120C00160000 C 01/20/17 160.0 0.00 0.85
FOSL 170120C00165000 C 01/20/17 165.0 0.00 0.85
FOSL 170120P00035000 P 01/20/17 35.0 0.25 1.50
FOSL 170120P00040000 P 01/20/17 40.0 0.65 1.90
FOSL 170120P00045000 P 01/20/17 45.0 1.45 2.40
FOSL 170120P00050000 P 01/20/17 50.0 1.95 3.60
FOSL 170120P00055000 P 01/20/17 55.0 3.10 5.30
FOSL 170120P00060000 P 01/20/17 60.0 5.00 6.90
FOSL 170120P00065000 P 01/20/17 65.0 6.90 9.50
FOSL 170120P00070000 P 01/20/17 70.0 9.10 11.80
FOSL 170120P00075000 P 01/20/17 75.0 11.00 14.20
FOSL 170120P00080000 P 01/20/17 80.0 14.60 17.60
FOSL 170120P00085000 P 01/20/17 85.0 18.10 21.10
FOSL 170120P00090000 P 01/20/17 90.0 21.40 24.90
FOSL 170120P00095000 P 01/20/17 95.0 25.50 28.80
FOSL 170120P00100000 P 01/20/17 100.0 29.20 32.90
FOSL 170120P00105000 P 01/20/17 105.0 34.10 37.20
FOSL 170120P00110000 P 01/20/17 110.0 38.80 41.70
FOSL 170120P00115000 P 01/20/17 115.0 43.00 46.40
FOSL 170120P00120000 P 01/20/17 120.0 47.60 51.10
FOSL 170120P00125000 P 01/20/17 125.0 52.50 55.90
FOSL 170120P00130000 P 01/20/17 130.0 56.40 61.00
FOSL 170120P00135000 P 01/20/17 135.0 61.30 66.00
FOSL 170120P00140000 P 01/20/17 140.0 66.20 70.90
FOSL 170120P00145000 P 01/20/17 145.0 71.10 75.80
FOSL 170120P00150000 P 01/20/17 150.0 76.20 80.80
FOSL 170120P00155000 P 01/20/17 155.0 81.20 85.80
FOSL 170120P00160000 P 01/20/17 160.0 86.20 90.80
FOSL 170120P00165000 P 01/20/17 165.0 91.10 95.50

OPRA data is delayed 15 minutes.