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 (2015-01-30)Premium Content

Fossil Group Inc (FOSL)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 150206C00075000 C 02/06/15 75.0 22.30 23.30
FOSL 150206C00080000 C 02/06/15 80.0 17.40 18.20
FOSL 150206C00085000 C 02/06/15 85.0 12.50 13.30
FOSL 150206C00088000 C 02/06/15 88.0 9.50 10.00
FOSL 150206C00089000 C 02/06/15 89.0 8.60 9.10
FOSL 150206C00090000 C 02/06/15 90.0 7.60 8.10
FOSL 150206C00090500 C 02/06/15 90.5 7.10 7.60
FOSL 150206C00091000 C 02/06/15 91.0 6.60 7.10
FOSL 150206C00091500 C 02/06/15 91.5 6.20 6.70
FOSL 150206C00092000 C 02/06/15 92.0 5.70 6.20
FOSL 150206C00092500 C 02/06/15 92.5 5.20 5.70
FOSL 150206C00093000 C 02/06/15 93.0 4.80 5.20
FOSL 150206C00093500 C 02/06/15 93.5 4.40 4.70
FOSL 150206C00094000 C 02/06/15 94.0 3.90 4.30
FOSL 150206C00094500 C 02/06/15 94.5 3.50 3.90
FOSL 150206C00095000 C 02/06/15 95.0 3.10 3.50
FOSL 150206C00095500 C 02/06/15 95.5 2.80 3.20
FOSL 150206C00096000 C 02/06/15 96.0 2.45 2.85
FOSL 150206C00096500 C 02/06/15 96.5 2.05 2.40
FOSL 150206C00097000 C 02/06/15 97.0 1.80 2.05
FOSL 150206C00097500 C 02/06/15 97.5 1.55 1.80
FOSL 150206C00098000 C 02/06/15 98.0 1.30 1.85
FOSL 150206C00098500 C 02/06/15 98.5 1.10 1.35
FOSL 150206C00099000 C 02/06/15 99.0 0.90 1.15
FOSL 150206C00099500 C 02/06/15 99.5 0.75 1.40
FOSL 150206C00100000 C 02/06/15 100.0 0.60 0.85
FOSL 150206C00101000 C 02/06/15 101.0 0.35 0.60
FOSL 150206C00102000 C 02/06/15 102.0 0.20 0.45
FOSL 150206C00103000 C 02/06/15 103.0 0.15 0.35
FOSL 150206C00104000 C 02/06/15 104.0 0.05 0.25
FOSL 150206C00105000 C 02/06/15 105.0 0.00 0.20
FOSL 150206C00106000 C 02/06/15 106.0 0.00 0.15
FOSL 150206C00107000 C 02/06/15 107.0 0.00 0.15
FOSL 150206C00108000 C 02/06/15 108.0 0.00 0.15
FOSL 150206C00109000 C 02/06/15 109.0 0.00 0.15
FOSL 150206C00110000 C 02/06/15 110.0 0.00 0.15
FOSL 150206C00111000 C 02/06/15 111.0 0.00 0.15
FOSL 150206C00112000 C 02/06/15 112.0 0.00 0.15
FOSL 150206C00113000 C 02/06/15 113.0 0.00 0.15
FOSL 150206C00114000 C 02/06/15 114.0 0.00 0.15
FOSL 150206C00115000 C 02/06/15 115.0 0.00 0.15
FOSL 150206C00116000 C 02/06/15 116.0 0.00 0.15
FOSL 150206C00117000 C 02/06/15 117.0 0.00 0.15
FOSL 150206C00118000 C 02/06/15 118.0 0.00 0.15
FOSL 150206C00119000 C 02/06/15 119.0 0.00 0.20
FOSL 150206C00120000 C 02/06/15 120.0 0.00 0.20
FOSL 150206C00121000 C 02/06/15 121.0 0.00 0.20
FOSL 150206C00122000 C 02/06/15 122.0 0.00 0.20
FOSL 150206C00123000 C 02/06/15 123.0 0.00 0.20
FOSL 150206C00124000 C 02/06/15 124.0 0.00 0.20
FOSL 150206C00125000 C 02/06/15 125.0 0.00 0.20
FOSL 150206P00075000 P 02/06/15 75.0 0.00 0.15
FOSL 150206P00080000 P 02/06/15 80.0 0.00 0.15
FOSL 150206P00085000 P 02/06/15 85.0 0.00 0.20
FOSL 150206P00088000 P 02/06/15 88.0 0.00 0.20
FOSL 150206P00089000 P 02/06/15 89.0 0.00 0.25
FOSL 150206P00090000 P 02/06/15 90.0 0.00 0.25
FOSL 150206P00090500 P 02/06/15 90.5 0.00 0.25
FOSL 150206P00091000 P 02/06/15 91.0 0.00 0.25
FOSL 150206P00091500 P 02/06/15 91.5 0.00 0.25
FOSL 150206P00092000 P 02/06/15 92.0 0.00 0.25
FOSL 150206P00092500 P 02/06/15 92.5 0.00 0.25
FOSL 150206P00093000 P 02/06/15 93.0 0.05 0.30
FOSL 150206P00093500 P 02/06/15 93.5 0.10 0.35
FOSL 150206P00094000 P 02/06/15 94.0 0.20 0.45
FOSL 150206P00094500 P 02/06/15 94.5 0.30 0.55
FOSL 150206P00095000 P 02/06/15 95.0 0.40 0.65
FOSL 150206P00095500 P 02/06/15 95.5 0.55 0.80
FOSL 150206P00096000 P 02/06/15 96.0 0.70 0.95
FOSL 150206P00096500 P 02/06/15 96.5 0.85 1.10
FOSL 150206P00097000 P 02/06/15 97.0 1.05 1.30
FOSL 150206P00097500 P 02/06/15 97.5 1.30 1.55
FOSL 150206P00098000 P 02/06/15 98.0 1.35 1.80
FOSL 150206P00098500 P 02/06/15 98.5 1.80 2.05
FOSL 150206P00099000 P 02/06/15 99.0 1.95 2.40
FOSL 150206P00099500 P 02/06/15 99.5 2.30 2.70
FOSL 150206P00100000 P 02/06/15 100.0 2.70 3.10
FOSL 150206P00101000 P 02/06/15 101.0 3.50 3.90
FOSL 150206P00102000 P 02/06/15 102.0 4.30 4.70
FOSL 150206P00103000 P 02/06/15 103.0 5.20 5.70
FOSL 150206P00104000 P 02/06/15 104.0 6.10 6.60
FOSL 150206P00105000 P 02/06/15 105.0 7.10 7.60
FOSL 150206P00106000 P 02/06/15 106.0 8.00 8.50
FOSL 150206P00107000 P 02/06/15 107.0 9.00 9.50
FOSL 150206P00108000 P 02/06/15 108.0 10.00 10.50
FOSL 150206P00109000 P 02/06/15 109.0 10.80 11.60
FOSL 150206P00110000 P 02/06/15 110.0 11.80 12.60
FOSL 150206P00111000 P 02/06/15 111.0 12.90 13.50
FOSL 150206P00112000 P 02/06/15 112.0 13.80 14.60
FOSL 150206P00113000 P 02/06/15 113.0 14.80 15.50
FOSL 150206P00114000 P 02/06/15 114.0 15.80 16.60
FOSL 150206P00115000 P 02/06/15 115.0 16.80 17.60
FOSL 150206P00116000 P 02/06/15 116.0 17.80 18.60
FOSL 150206P00117000 P 02/06/15 117.0 19.00 19.80
FOSL 150206P00118000 P 02/06/15 118.0 19.80 20.60
FOSL 150206P00119000 P 02/06/15 119.0 20.60 21.60
FOSL 150206P00120000 P 02/06/15 120.0 21.50 22.50
FOSL 150206P00121000 P 02/06/15 121.0 22.70 23.70
FOSL 150206P00122000 P 02/06/15 122.0 23.70 24.70
FOSL 150206P00123000 P 02/06/15 123.0 24.70 25.70
FOSL 150206P00124000 P 02/06/15 124.0 25.70 26.70
FOSL 150206P00125000 P 02/06/15 125.0 26.50 27.50
FOSL 150213C00085000 C 02/13/15 85.0 12.60 13.30
FOSL 150213C00088000 C 02/13/15 88.0 9.70 10.20
FOSL 150213C00089000 C 02/13/15 89.0 8.70 9.20
FOSL 150213C00090000 C 02/13/15 90.0 7.80 8.30
FOSL 150213C00090500 C 02/13/15 90.5 7.30 7.80
FOSL 150213C00091000 C 02/13/15 91.0 6.90 7.40
FOSL 150213C00091500 C 02/13/15 91.5 6.40 6.90
FOSL 150213C00092000 C 02/13/15 92.0 6.00 6.50
FOSL 150213C00092500 C 02/13/15 92.5 5.50 6.00
FOSL 150213C00093000 C 02/13/15 93.0 5.10 5.50
FOSL 150213C00093500 C 02/13/15 93.5 4.70 5.10
FOSL 150213C00094000 C 02/13/15 94.0 4.30 4.70
FOSL 150213C00094500 C 02/13/15 94.5 4.00 4.40
FOSL 150213C00095000 C 02/13/15 95.0 3.60 4.00
FOSL 150213C00095500 C 02/13/15 95.5 3.30 3.70
FOSL 150213C00096000 C 02/13/15 96.0 2.95 3.30
FOSL 150213C00096500 C 02/13/15 96.5 2.65 3.00
FOSL 150213C00097000 C 02/13/15 97.0 2.35 2.80
FOSL 150213C00097500 C 02/13/15 97.5 2.10 2.50
FOSL 150213C00098000 C 02/13/15 98.0 1.85 2.10
FOSL 150213C00098500 C 02/13/15 98.5 1.60 1.85
FOSL 150213C00099000 C 02/13/15 99.0 1.40 1.75
FOSL 150213C00099500 C 02/13/15 99.5 1.25 1.45
FOSL 150213C00100000 C 02/13/15 100.0 1.05 1.30
FOSL 150213C00101000 C 02/13/15 101.0 0.75 1.00
FOSL 150213C00102000 C 02/13/15 102.0 0.55 0.75
FOSL 150213C00103000 C 02/13/15 103.0 0.40 0.65
FOSL 150213C00104000 C 02/13/15 104.0 0.25 0.40
FOSL 150213C00105000 C 02/13/15 105.0 0.15 0.40
FOSL 150213C00106000 C 02/13/15 106.0 0.10 0.30
FOSL 150213C00107000 C 02/13/15 107.0 0.05 0.20
FOSL 150213C00108000 C 02/13/15 108.0 0.05 0.15
FOSL 150213C00109000 C 02/13/15 109.0 0.00 0.15
FOSL 150213C00110000 C 02/13/15 110.0 0.00 0.15
FOSL 150213C00111000 C 02/13/15 111.0 0.00 0.15
FOSL 150213C00112000 C 02/13/15 112.0 0.00 0.15
FOSL 150213C00113000 C 02/13/15 113.0 0.00 0.15
FOSL 150213C00114000 C 02/13/15 114.0 0.00 0.15
FOSL 150213C00115000 C 02/13/15 115.0 0.00 0.15
FOSL 150213C00116000 C 02/13/15 116.0 0.00 0.15
FOSL 150213C00117000 C 02/13/15 117.0 0.00 0.15
FOSL 150213C00118000 C 02/13/15 118.0 0.00 0.15
FOSL 150213C00119000 C 02/13/15 119.0 0.00 0.25
FOSL 150213C00120000 C 02/13/15 120.0 0.00 0.25
FOSL 150213C00121000 C 02/13/15 121.0 0.00 0.25
FOSL 150213C00122000 C 02/13/15 122.0 0.00 0.25
FOSL 150213C00123000 C 02/13/15 123.0 0.00 0.25
FOSL 150213C00124000 C 02/13/15 124.0 0.00 0.25
FOSL 150213C00125000 C 02/13/15 125.0 0.00 0.25
FOSL 150213C00126000 C 02/13/15 126.0 0.00 0.25
FOSL 150213C00130000 C 02/13/15 130.0 0.00 0.25
FOSL 150213P00085000 P 02/13/15 85.0 0.00 0.25
FOSL 150213P00088000 P 02/13/15 88.0 0.00 0.25
FOSL 150213P00089000 P 02/13/15 89.0 0.05 0.30
FOSL 150213P00090000 P 02/13/15 90.0 0.05 0.30
FOSL 150213P00090500 P 02/13/15 90.5 0.10 0.35
FOSL 150213P00091000 P 02/13/15 91.0 0.15 0.40
FOSL 150213P00091500 P 02/13/15 91.5 0.20 0.45
FOSL 150213P00092000 P 02/13/15 92.0 0.25 0.50
FOSL 150213P00092500 P 02/13/15 92.5 0.35 0.60
FOSL 150213P00093000 P 02/13/15 93.0 0.40 0.65
FOSL 150213P00093500 P 02/13/15 93.5 0.50 0.75
FOSL 150213P00094000 P 02/13/15 94.0 0.65 0.85
FOSL 150213P00094500 P 02/13/15 94.5 0.75 1.00
FOSL 150213P00095000 P 02/13/15 95.0 0.95 1.15
FOSL 150213P00095500 P 02/13/15 95.5 1.05 1.30
FOSL 150213P00096000 P 02/13/15 96.0 1.20 1.45
FOSL 150213P00096500 P 02/13/15 96.5 1.40 1.65
FOSL 150213P00097000 P 02/13/15 97.0 1.60 1.85
FOSL 150213P00097500 P 02/13/15 97.5 1.85 2.05
FOSL 150213P00098000 P 02/13/15 98.0 2.05 2.35
FOSL 150213P00098500 P 02/13/15 98.5 1.80 2.60
FOSL 150213P00099000 P 02/13/15 99.0 2.50 2.90
FOSL 150213P00099500 P 02/13/15 99.5 2.80 3.20
FOSL 150213P00100000 P 02/13/15 100.0 3.20 3.60
FOSL 150213P00101000 P 02/13/15 101.0 3.90 4.30
FOSL 150213P00102000 P 02/13/15 102.0 4.70 5.10
FOSL 150213P00103000 P 02/13/15 103.0 5.40 5.90
FOSL 150213P00104000 P 02/13/15 104.0 6.30 6.80
FOSL 150213P00105000 P 02/13/15 105.0 7.20 7.70
FOSL 150213P00106000 P 02/13/15 106.0 8.10 8.60
FOSL 150213P00107000 P 02/13/15 107.0 9.10 9.60
FOSL 150213P00108000 P 02/13/15 108.0 10.10 10.60
FOSL 150213P00109000 P 02/13/15 109.0 10.80 11.60
FOSL 150213P00110000 P 02/13/15 110.0 11.90 12.60
FOSL 150213P00111000 P 02/13/15 111.0 12.90 13.70
FOSL 150213P00112000 P 02/13/15 112.0 13.80 14.60
FOSL 150213P00113000 P 02/13/15 113.0 14.80 15.60
FOSL 150213P00114000 P 02/13/15 114.0 15.90 16.70
FOSL 150213P00115000 P 02/13/15 115.0 16.70 17.50
FOSL 150213P00116000 P 02/13/15 116.0 17.80 18.60
FOSL 150213P00117000 P 02/13/15 117.0 18.80 19.60
FOSL 150213P00118000 P 02/13/15 118.0 19.80 20.60
FOSL 150213P00119000 P 02/13/15 119.0 20.70 21.60
FOSL 150213P00120000 P 02/13/15 120.0 21.70 22.70
FOSL 150213P00121000 P 02/13/15 121.0 22.70 23.70
FOSL 150213P00122000 P 02/13/15 122.0 23.70 24.70
FOSL 150213P00123000 P 02/13/15 123.0 24.70 25.60
FOSL 150213P00124000 P 02/13/15 124.0 25.70 26.70
FOSL 150213P00125000 P 02/13/15 125.0 26.70 27.70
FOSL 150213P00126000 P 02/13/15 126.0 27.70 28.60
FOSL 150213P00130000 P 02/13/15 130.0 31.70 32.60
FOSL 150220C00060000 C 02/20/15 60.0 37.50 38.50
FOSL 150220C00065000 C 02/20/15 65.0 32.60 33.30
FOSL 150220C00070000 C 02/20/15 70.0 27.60 28.40
FOSL 150220C00075000 C 02/20/15 75.0 22.80 23.80
FOSL 150220C00080000 C 02/20/15 80.0 18.00 18.70
FOSL 150220C00085000 C 02/20/15 85.0 13.50 14.20
FOSL 150220C00086000 C 02/20/15 86.0 12.60 13.40
FOSL 150220C00087000 C 02/20/15 87.0 11.80 12.60
FOSL 150220C00088000 C 02/20/15 88.0 11.00 11.80
FOSL 150220C00088500 C 02/20/15 88.5 10.60 11.40
FOSL 150220C00089000 C 02/20/15 89.0 10.20 11.00
FOSL 150220C00089500 C 02/20/15 89.5 9.80 10.30
FOSL 150220C00090000 C 02/20/15 90.0 9.40 9.90
FOSL 150220C00090500 C 02/20/15 90.5 9.00 9.50
FOSL 150220C00091000 C 02/20/15 91.0 8.60 9.10
FOSL 150220C00091500 C 02/20/15 91.5 8.30 8.80
FOSL 150220C00092000 C 02/20/15 92.0 7.90 8.40
FOSL 150220C00092500 C 02/20/15 92.5 7.60 8.10
FOSL 150220C00093000 C 02/20/15 93.0 7.20 7.70
FOSL 150220C00093500 C 02/20/15 93.5 6.90 7.40
FOSL 150220C00094000 C 02/20/15 94.0 6.60 7.10
FOSL 150220C00094500 C 02/20/15 94.5 6.30 6.80
FOSL 150220C00095000 C 02/20/15 95.0 6.00 6.60
FOSL 150220C00095500 C 02/20/15 95.5 5.70 6.20
FOSL 150220C00096000 C 02/20/15 96.0 5.40 5.90
FOSL 150220C00096500 C 02/20/15 96.5 5.10 5.50
FOSL 150220C00097000 C 02/20/15 97.0 4.80 5.20
FOSL 150220C00097500 C 02/20/15 97.5 4.60 5.00
FOSL 150220C00098000 C 02/20/15 98.0 4.30 4.70
FOSL 150220C00098500 C 02/20/15 98.5 4.10 4.50
FOSL 150220C00099000 C 02/20/15 99.0 3.90 4.30
FOSL 150220C00099500 C 02/20/15 99.5 3.60 4.00
FOSL 150220C00100000 C 02/20/15 100.0 3.40 3.80
FOSL 150220C00101000 C 02/20/15 101.0 3.00 3.40
FOSL 150220C00102000 C 02/20/15 102.0 2.70 3.10
FOSL 150220C00103000 C 02/20/15 103.0 2.35 2.75
FOSL 150220C00104000 C 02/20/15 104.0 2.05 2.45
FOSL 150220C00105000 C 02/20/15 105.0 1.80 2.05
FOSL 150220C00106000 C 02/20/15 106.0 1.55 1.80
FOSL 150220C00107000 C 02/20/15 107.0 1.35 1.60
FOSL 150220C00108000 C 02/20/15 108.0 1.20 1.40
FOSL 150220C00109000 C 02/20/15 109.0 1.05 1.25
FOSL 150220C00110000 C 02/20/15 110.0 0.90 1.10
FOSL 150220C00111000 C 02/20/15 111.0 0.75 1.00
FOSL 150220C00112000 C 02/20/15 112.0 0.65 0.90
FOSL 150220C00113000 C 02/20/15 113.0 0.55 0.80
FOSL 150220C00115000 C 02/20/15 115.0 0.40 0.55
FOSL 150220C00120000 C 02/20/15 120.0 0.15 0.40
FOSL 150220C00125000 C 02/20/15 125.0 0.00 0.25
FOSL 150220C00130000 C 02/20/15 130.0 0.05 0.25
FOSL 150220C00135000 C 02/20/15 135.0 0.00 0.25
FOSL 150220C00140000 C 02/20/15 140.0 0.00 0.25
FOSL 150220C00145000 C 02/20/15 145.0 0.00 0.25
FOSL 150220C00150000 C 02/20/15 150.0 0.00 0.25
FOSL 150220P00060000 P 02/20/15 60.0 0.00 0.25
FOSL 150220P00065000 P 02/20/15 65.0 0.00 0.25
FOSL 150220P00070000 P 02/20/15 70.0 0.00 0.25
FOSL 150220P00075000 P 02/20/15 75.0 0.05 0.30
FOSL 150220P00080000 P 02/20/15 80.0 0.25 0.50
FOSL 150220P00085000 P 02/20/15 85.0 0.75 1.00
FOSL 150220P00086000 P 02/20/15 86.0 0.90 1.15
FOSL 150220P00087000 P 02/20/15 87.0 1.10 1.30
FOSL 150220P00088000 P 02/20/15 88.0 1.25 1.50
FOSL 150220P00088500 P 02/20/15 88.5 1.35 1.60
FOSL 150220P00089000 P 02/20/15 89.0 1.45 1.70
FOSL 150220P00089500 P 02/20/15 89.5 1.55 1.80
FOSL 150220P00090000 P 02/20/15 90.0 1.70 1.95
FOSL 150220P00090500 P 02/20/15 90.5 1.80 2.05
FOSL 150220P00091000 P 02/20/15 91.0 1.90 2.15
FOSL 150220P00091500 P 02/20/15 91.5 2.05 2.30
FOSL 150220P00092000 P 02/20/15 92.0 2.00 2.45
FOSL 150220P00092500 P 02/20/15 92.5 2.30 2.60
FOSL 150220P00093000 P 02/20/15 93.0 2.35 2.75
FOSL 150220P00093500 P 02/20/15 93.5 2.60 2.95
FOSL 150220P00094000 P 02/20/15 94.0 2.70 3.10
FOSL 150220P00094500 P 02/20/15 94.5 2.95 3.30
FOSL 150220P00095000 P 02/20/15 95.0 3.10 3.50
FOSL 150220P00095500 P 02/20/15 95.5 3.30 3.70
FOSL 150220P00096000 P 02/20/15 96.0 3.50 3.90
FOSL 150220P00096500 P 02/20/15 96.5 3.70 4.10
FOSL 150220P00097000 P 02/20/15 97.0 4.00 4.40
FOSL 150220P00097500 P 02/20/15 97.5 4.20 4.60
FOSL 150220P00098000 P 02/20/15 98.0 4.50 4.90
FOSL 150220P00098500 P 02/20/15 98.5 4.70 5.10
FOSL 150220P00099000 P 02/20/15 99.0 5.00 5.40
FOSL 150220P00099500 P 02/20/15 99.5 5.00 5.60
FOSL 150220P00100000 P 02/20/15 100.0 5.50 5.90
FOSL 150220P00101000 P 02/20/15 101.0 6.00 6.50
FOSL 150220P00102000 P 02/20/15 102.0 6.80 7.30
FOSL 150220P00103000 P 02/20/15 103.0 7.30 7.80
FOSL 150220P00104000 P 02/20/15 104.0 8.10 8.60
FOSL 150220P00105000 P 02/20/15 105.0 8.90 9.40
FOSL 150220P00106000 P 02/20/15 106.0 9.60 10.10
FOSL 150220P00107000 P 02/20/15 107.0 10.20 10.80
FOSL 150220P00108000 P 02/20/15 108.0 11.00 11.80
FOSL 150220P00109000 P 02/20/15 109.0 11.90 12.70
FOSL 150220P00110000 P 02/20/15 110.0 12.80 13.60
FOSL 150220P00111000 P 02/20/15 111.0 13.40 14.20
FOSL 150220P00112000 P 02/20/15 112.0 14.40 15.20
FOSL 150220P00113000 P 02/20/15 113.0 15.30 16.10
FOSL 150220P00115000 P 02/20/15 115.0 17.10 17.90
FOSL 150220P00120000 P 02/20/15 120.0 21.60 22.60
FOSL 150220P00125000 P 02/20/15 125.0 26.70 27.60
FOSL 150220P00130000 P 02/20/15 130.0 31.60 32.60
FOSL 150220P00135000 P 02/20/15 135.0 36.60 37.60
FOSL 150220P00140000 P 02/20/15 140.0 41.70 42.60
FOSL 150220P00145000 P 02/20/15 145.0 46.50 47.50
FOSL 150220P00150000 P 02/20/15 150.0 51.70 52.70
FOSL 150227C00070000 C 02/27/15 70.0 27.70 28.50
FOSL 150227C00075000 C 02/27/15 75.0 22.70 23.70
FOSL 150227C00080000 C 02/27/15 80.0 18.10 18.90
FOSL 150227C00085000 C 02/27/15 85.0 13.50 14.30
FOSL 150227C00088000 C 02/27/15 88.0 11.10 11.90
FOSL 150227C00089000 C 02/27/15 89.0 10.30 11.00
FOSL 150227C00090000 C 02/27/15 90.0 9.50 10.00
FOSL 150227C00090500 C 02/27/15 90.5 9.20 9.70
FOSL 150227C00091000 C 02/27/15 91.0 8.80 9.30
FOSL 150227C00091500 C 02/27/15 91.5 8.40 8.90
FOSL 150227C00092000 C 02/27/15 92.0 8.10 8.60
FOSL 150227C00092500 C 02/27/15 92.5 7.80 8.30
FOSL 150227C00093000 C 02/27/15 93.0 7.40 7.90
FOSL 150227C00093500 C 02/27/15 93.5 7.10 7.60
FOSL 150227C00094000 C 02/27/15 94.0 6.80 7.30
FOSL 150227C00094500 C 02/27/15 94.5 6.50 7.00
FOSL 150227C00095000 C 02/27/15 95.0 6.20 6.70
FOSL 150227C00095500 C 02/27/15 95.5 5.90 6.40
FOSL 150227C00096000 C 02/27/15 96.0 5.60 6.10
FOSL 150227C00096500 C 02/27/15 96.5 5.30 5.80
FOSL 150227C00097000 C 02/27/15 97.0 5.00 5.40
FOSL 150227C00097500 C 02/27/15 97.5 4.80 5.20
FOSL 150227C00098000 C 02/27/15 98.0 4.50 5.00
FOSL 150227C00098500 C 02/27/15 98.5 4.30 4.70
FOSL 150227C00099000 C 02/27/15 99.0 4.10 4.50
FOSL 150227C00099500 C 02/27/15 99.5 3.80 4.20
FOSL 150227C00100000 C 02/27/15 100.0 3.60 4.00
FOSL 150227C00101000 C 02/27/15 101.0 3.20 3.60
FOSL 150227C00102000 C 02/27/15 102.0 2.90 3.30
FOSL 150227C00103000 C 02/27/15 103.0 2.55 2.95
FOSL 150227C00104000 C 02/27/15 104.0 2.20 2.60
FOSL 150227C00105000 C 02/27/15 105.0 2.00 2.25
FOSL 150227C00106000 C 02/27/15 106.0 1.75 1.95
FOSL 150227C00107000 C 02/27/15 107.0 1.50 1.75
FOSL 150227C00108000 C 02/27/15 108.0 1.30 1.55
FOSL 150227C00109000 C 02/27/15 109.0 1.15 1.40
FOSL 150227C00110000 C 02/27/15 110.0 1.00 1.25
FOSL 150227C00111000 C 02/27/15 111.0 0.80 1.05
FOSL 150227C00112000 C 02/27/15 112.0 0.75 0.95
FOSL 150227C00113000 C 02/27/15 113.0 0.60 0.85
FOSL 150227C00114000 C 02/27/15 114.0 0.55 0.80
FOSL 150227C00115000 C 02/27/15 115.0 0.45 0.70
FOSL 150227C00116000 C 02/27/15 116.0 0.40 0.65
FOSL 150227C00117000 C 02/27/15 117.0 0.35 0.60
FOSL 150227C00118000 C 02/27/15 118.0 0.25 0.50
FOSL 150227C00119000 C 02/27/15 119.0 0.25 0.50
FOSL 150227C00120000 C 02/27/15 120.0 0.20 0.45
FOSL 150227C00121000 C 02/27/15 121.0 0.10 0.35
FOSL 150227C00125000 C 02/27/15 125.0 0.05 0.30
FOSL 150227C00130000 C 02/27/15 130.0 0.00 0.25
FOSL 150227C00135000 C 02/27/15 135.0 0.00 0.25
FOSL 150227P00070000 P 02/27/15 70.0 0.00 0.25
FOSL 150227P00075000 P 02/27/15 75.0 0.10 0.35
FOSL 150227P00080000 P 02/27/15 80.0 0.35 0.60
FOSL 150227P00085000 P 02/27/15 85.0 0.95 1.15
FOSL 150227P00088000 P 02/27/15 88.0 1.40 1.65
FOSL 150227P00089000 P 02/27/15 89.0 1.60 1.85
FOSL 150227P00090000 P 02/27/15 90.0 1.80 2.05
FOSL 150227P00090500 P 02/27/15 90.5 1.95 2.20
FOSL 150227P00091000 P 02/27/15 91.0 2.05 2.35
FOSL 150227P00091500 P 02/27/15 91.5 2.10 2.50
FOSL 150227P00092000 P 02/27/15 92.0 2.20 2.60
FOSL 150227P00092500 P 02/27/15 92.5 2.40 2.80
FOSL 150227P00093000 P 02/27/15 93.0 2.55 2.95
FOSL 150227P00093500 P 02/27/15 93.5 2.80 3.10
FOSL 150227P00094000 P 02/27/15 94.0 2.90 3.30
FOSL 150227P00094500 P 02/27/15 94.5 3.00 3.50
FOSL 150227P00095000 P 02/27/15 95.0 3.30 3.70
FOSL 150227P00095500 P 02/27/15 95.5 3.50 3.90
FOSL 150227P00096000 P 02/27/15 96.0 3.70 4.10
FOSL 150227P00096500 P 02/27/15 96.5 4.00 4.30
FOSL 150227P00097000 P 02/27/15 97.0 4.20 4.60
FOSL 150227P00097500 P 02/27/15 97.5 4.40 4.80
FOSL 150227P00098000 P 02/27/15 98.0 4.70 5.10
FOSL 150227P00098500 P 02/27/15 98.5 5.00 5.30
FOSL 150227P00099000 P 02/27/15 99.0 5.20 5.60
FOSL 150227P00099500 P 02/27/15 99.5 5.40 5.90
FOSL 150227P00100000 P 02/27/15 100.0 5.60 6.10
FOSL 150227P00101000 P 02/27/15 101.0 6.20 6.70
FOSL 150227P00102000 P 02/27/15 102.0 6.90 7.40
FOSL 150227P00103000 P 02/27/15 103.0 7.50 8.00
FOSL 150227P00104000 P 02/27/15 104.0 8.20 8.70
FOSL 150227P00105000 P 02/27/15 105.0 9.00 9.50
FOSL 150227P00106000 P 02/27/15 106.0 9.80 10.20
FOSL 150227P00107000 P 02/27/15 107.0 10.20 11.00
FOSL 150227P00108000 P 02/27/15 108.0 11.00 11.80
FOSL 150227P00109000 P 02/27/15 109.0 11.80 12.60
FOSL 150227P00110000 P 02/27/15 110.0 13.00 13.80
FOSL 150227P00111000 P 02/27/15 111.0 13.50 14.30
FOSL 150227P00112000 P 02/27/15 112.0 14.50 15.30
FOSL 150227P00113000 P 02/27/15 113.0 15.30 16.10
FOSL 150227P00114000 P 02/27/15 114.0 16.20 17.00
FOSL 150227P00115000 P 02/27/15 115.0 17.50 18.30
FOSL 150227P00116000 P 02/27/15 116.0 18.10 18.90
FOSL 150227P00117000 P 02/27/15 117.0 19.00 19.80
FOSL 150227P00118000 P 02/27/15 118.0 20.10 20.80
FOSL 150227P00119000 P 02/27/15 119.0 21.00 21.90
FOSL 150227P00120000 P 02/27/15 120.0 22.10 22.90
FOSL 150227P00121000 P 02/27/15 121.0 22.60 23.60
FOSL 150227P00125000 P 02/27/15 125.0 26.60 27.60
FOSL 150227P00130000 P 02/27/15 130.0 31.60 32.50
FOSL 150227P00135000 P 02/27/15 135.0 36.70 37.70
FOSL 150306C00070000 C 03/06/15 70.0 27.70 28.70
FOSL 150306C00075000 C 03/06/15 75.0 22.70 23.70
FOSL 150306C00080000 C 03/06/15 80.0 18.10 18.90
FOSL 150306C00085000 C 03/06/15 85.0 13.70 14.50
FOSL 150306C00086000 C 03/06/15 86.0 12.80 13.60
FOSL 150306C00087000 C 03/06/15 87.0 12.00 12.80
FOSL 150306C00088000 C 03/06/15 88.0 11.20 12.00
FOSL 150306C00089000 C 03/06/15 89.0 10.30 11.10
FOSL 150306C00090000 C 03/06/15 90.0 9.70 10.20
FOSL 150306C00090500 C 03/06/15 90.5 9.30 9.80
FOSL 150306C00091000 C 03/06/15 91.0 8.80 9.30
FOSL 150306C00091500 C 03/06/15 91.5 8.60 9.10
FOSL 150306C00092000 C 03/06/15 92.0 8.20 8.70
FOSL 150306C00092500 C 03/06/15 92.5 7.90 8.40
FOSL 150306C00093000 C 03/06/15 93.0 7.60 8.10
FOSL 150306C00093500 C 03/06/15 93.5 7.20 7.70
FOSL 150306C00094000 C 03/06/15 94.0 6.90 7.40
FOSL 150306C00094500 C 03/06/15 94.5 6.60 7.10
FOSL 150306C00095000 C 03/06/15 95.0 6.30 6.80
FOSL 150306C00095500 C 03/06/15 95.5 6.00 6.50
FOSL 150306C00096000 C 03/06/15 96.0 5.70 6.20
FOSL 150306C00096500 C 03/06/15 96.5 5.50 6.00
FOSL 150306C00097000 C 03/06/15 97.0 5.20 5.70
FOSL 150306C00097500 C 03/06/15 97.5 4.90 5.30
FOSL 150306C00098000 C 03/06/15 98.0 4.70 5.10
FOSL 150306C00098500 C 03/06/15 98.5 4.50 4.90
FOSL 150306C00099000 C 03/06/15 99.0 4.20 4.60
FOSL 150306C00099500 C 03/06/15 99.5 4.00 4.40
FOSL 150306C00100000 C 03/06/15 100.0 3.80 4.20
FOSL 150306C00101000 C 03/06/15 101.0 3.40 3.80
FOSL 150306C00102000 C 03/06/15 102.0 3.00 3.40
FOSL 150306C00103000 C 03/06/15 103.0 2.70 3.10
FOSL 150306C00104000 C 03/06/15 104.0 2.40 2.75
FOSL 150306C00105000 C 03/06/15 105.0 2.10 2.45
FOSL 150306C00106000 C 03/06/15 106.0 1.85 2.10
FOSL 150306C00107000 C 03/06/15 107.0 1.60 1.85
FOSL 150306C00108000 C 03/06/15 108.0 1.40 1.65
FOSL 150306C00109000 C 03/06/15 109.0 1.25 1.50
FOSL 150306C00110000 C 03/06/15 110.0 1.05 1.30
FOSL 150306C00111000 C 03/06/15 111.0 0.95 1.15
FOSL 150306C00112000 C 03/06/15 112.0 0.80 1.05
FOSL 150306C00113000 C 03/06/15 113.0 0.70 0.90
FOSL 150306C00114000 C 03/06/15 114.0 0.60 0.85
FOSL 150306C00115000 C 03/06/15 115.0 0.50 0.75
FOSL 150306C00120000 C 03/06/15 120.0 0.25 0.50
FOSL 150306C00125000 C 03/06/15 125.0 0.05 0.25
FOSL 150306C00130000 C 03/06/15 130.0 0.05 0.30
FOSL 150306P00070000 P 03/06/15 70.0 0.05 0.30
FOSL 150306P00075000 P 03/06/15 75.0 0.15 0.40
FOSL 150306P00080000 P 03/06/15 80.0 0.40 0.65
FOSL 150306P00085000 P 03/06/15 85.0 0.90 1.15
FOSL 150306P00086000 P 03/06/15 86.0 1.10 1.35
FOSL 150306P00087000 P 03/06/15 87.0 1.25 1.50
FOSL 150306P00088000 P 03/06/15 88.0 1.45 1.70
FOSL 150306P00089000 P 03/06/15 89.0 1.75 1.95
FOSL 150306P00090000 P 03/06/15 90.0 1.90 2.15
FOSL 150306P00090500 P 03/06/15 90.5 2.05 2.30
FOSL 150306P00091000 P 03/06/15 91.0 2.05 2.45
FOSL 150306P00091500 P 03/06/15 91.5 2.20 2.60
FOSL 150306P00092000 P 03/06/15 92.0 2.35 2.75
FOSL 150306P00092500 P 03/06/15 92.5 2.50 2.90
FOSL 150306P00093000 P 03/06/15 93.0 2.70 3.10
FOSL 150306P00093500 P 03/06/15 93.5 2.90 3.30
FOSL 150306P00094000 P 03/06/15 94.0 3.10 3.50
FOSL 150306P00094500 P 03/06/15 94.5 3.30 3.70
FOSL 150306P00095000 P 03/06/15 95.0 3.40 3.80
FOSL 150306P00095500 P 03/06/15 95.5 3.70 4.00
FOSL 150306P00096000 P 03/06/15 96.0 3.90 4.30
FOSL 150306P00096500 P 03/06/15 96.5 4.10 4.50
FOSL 150306P00097000 P 03/06/15 97.0 4.40 4.80
FOSL 150306P00097500 P 03/06/15 97.5 4.60 5.00
FOSL 150306P00098000 P 03/06/15 98.0 4.80 5.20
FOSL 150306P00098500 P 03/06/15 98.5 5.10 5.50
FOSL 150306P00099000 P 03/06/15 99.0 5.30 5.80
FOSL 150306P00099500 P 03/06/15 99.5 5.60 6.00
FOSL 150306P00100000 P 03/06/15 100.0 5.80 6.30
FOSL 150306P00101000 P 03/06/15 101.0 6.40 6.90
FOSL 150306P00102000 P 03/06/15 102.0 7.00 7.50
FOSL 150306P00103000 P 03/06/15 103.0 7.70 8.20
FOSL 150306P00104000 P 03/06/15 104.0 8.40 8.90
FOSL 150306P00105000 P 03/06/15 105.0 9.10 9.60
FOSL 150306P00106000 P 03/06/15 106.0 9.80 10.30
FOSL 150306P00107000 P 03/06/15 107.0 10.30 11.10
FOSL 150306P00108000 P 03/06/15 108.0 11.10 11.90
FOSL 150306P00109000 P 03/06/15 109.0 11.90 12.70
FOSL 150306P00110000 P 03/06/15 110.0 13.00 13.80
FOSL 150306P00111000 P 03/06/15 111.0 13.90 14.70
FOSL 150306P00112000 P 03/06/15 112.0 14.60 15.40
FOSL 150306P00113000 P 03/06/15 113.0 15.60 16.40
FOSL 150306P00114000 P 03/06/15 114.0 16.30 17.10
FOSL 150306P00115000 P 03/06/15 115.0 17.20 18.00
FOSL 150306P00120000 P 03/06/15 120.0 21.70 22.70
FOSL 150306P00125000 P 03/06/15 125.0 26.80 27.80
FOSL 150306P00130000 P 03/06/15 130.0 31.80 32.80
FOSL 150313C00085000 C 03/13/15 85.0 13.70 14.40
FOSL 150313C00086000 C 03/13/15 86.0 12.90 13.60
FOSL 150313C00087000 C 03/13/15 87.0 12.00 12.80
FOSL 150313C00088000 C 03/13/15 88.0 11.20 12.00
FOSL 150313C00089000 C 03/13/15 89.0 10.30 11.10
FOSL 150313C00090000 C 03/13/15 90.0 9.80 10.30
FOSL 150313C00091000 C 03/13/15 91.0 8.90 9.40
FOSL 150313C00092000 C 03/13/15 92.0 8.40 8.90
FOSL 150313C00093000 C 03/13/15 93.0 7.70 8.20
FOSL 150313C00093500 C 03/13/15 93.5 7.40 7.90
FOSL 150313C00094000 C 03/13/15 94.0 7.00 7.50
FOSL 150313C00094500 C 03/13/15 94.5 6.60 7.10
FOSL 150313C00095000 C 03/13/15 95.0 6.40 6.90
FOSL 150313C00095500 C 03/13/15 95.5 6.20 6.70
FOSL 150313C00096000 C 03/13/15 96.0 5.90 6.60
FOSL 150313C00096500 C 03/13/15 96.5 5.60 6.10
FOSL 150313C00097000 C 03/13/15 97.0 5.30 5.80
FOSL 150313C00097500 C 03/13/15 97.5 5.10 5.50
FOSL 150313C00098000 C 03/13/15 98.0 4.80 5.20
FOSL 150313C00098500 C 03/13/15 98.5 4.60 5.00
FOSL 150313C00099000 C 03/13/15 99.0 4.40 4.80
FOSL 150313C00099500 C 03/13/15 99.5 4.10 4.50
FOSL 150313C00100000 C 03/13/15 100.0 3.90 4.30
FOSL 150313C00101000 C 03/13/15 101.0 3.50 3.90
FOSL 150313C00102000 C 03/13/15 102.0 3.10 3.50
FOSL 150313C00103000 C 03/13/15 103.0 2.80 3.20
FOSL 150313C00104000 C 03/13/15 104.0 2.50 2.85
FOSL 150313C00105000 C 03/13/15 105.0 2.20 2.60
FOSL 150313C00106000 C 03/13/15 106.0 1.95 2.20
FOSL 150313C00107000 C 03/13/15 107.0 1.70 1.95
FOSL 150313C00108000 C 03/13/15 108.0 1.50 1.75
FOSL 150313C00109000 C 03/13/15 109.0 1.30 1.55
FOSL 150313C00110000 C 03/13/15 110.0 1.15 1.40
FOSL 150313C00111000 C 03/13/15 111.0 1.00 1.25
FOSL 150313C00112000 C 03/13/15 112.0 0.90 1.10
FOSL 150313C00113000 C 03/13/15 113.0 0.75 1.00
FOSL 150313C00114000 C 03/13/15 114.0 0.70 0.95
FOSL 150313C00115000 C 03/13/15 115.0 0.60 0.85
FOSL 150313P00085000 P 03/13/15 85.0 1.05 1.25
FOSL 150313P00086000 P 03/13/15 86.0 1.15 1.40
FOSL 150313P00087000 P 03/13/15 87.0 1.35 1.60
FOSL 150313P00088000 P 03/13/15 88.0 1.55 1.80
FOSL 150313P00089000 P 03/13/15 89.0 1.75 2.00
FOSL 150313P00090000 P 03/13/15 90.0 2.05 2.30
FOSL 150313P00091000 P 03/13/15 91.0 2.15 2.55
FOSL 150313P00092000 P 03/13/15 92.0 2.45 2.85
FOSL 150313P00093000 P 03/13/15 93.0 2.80 3.20
FOSL 150313P00093500 P 03/13/15 93.5 3.00 3.40
FOSL 150313P00094000 P 03/13/15 94.0 3.20 3.60
FOSL 150313P00094500 P 03/13/15 94.5 3.40 3.80
FOSL 150313P00095000 P 03/13/15 95.0 3.60 4.00
FOSL 150313P00095500 P 03/13/15 95.5 3.80 4.20
FOSL 150313P00096000 P 03/13/15 96.0 4.00 4.40
FOSL 150313P00096500 P 03/13/15 96.5 4.30 4.60
FOSL 150313P00097000 P 03/13/15 97.0 4.50 4.90
FOSL 150313P00097500 P 03/13/15 97.5 4.70 5.10
FOSL 150313P00098000 P 03/13/15 98.0 5.00 5.40
FOSL 150313P00098500 P 03/13/15 98.5 5.20 5.60
FOSL 150313P00099000 P 03/13/15 99.0 5.40 5.90
FOSL 150313P00099500 P 03/13/15 99.5 5.70 6.20
FOSL 150313P00100000 P 03/13/15 100.0 5.90 6.40
FOSL 150313P00101000 P 03/13/15 101.0 6.50 7.00
FOSL 150313P00102000 P 03/13/15 102.0 7.10 7.60
FOSL 150313P00103000 P 03/13/15 103.0 7.90 8.30
FOSL 150313P00104000 P 03/13/15 104.0 8.50 9.00
FOSL 150313P00105000 P 03/13/15 105.0 9.20 9.70
FOSL 150313P00106000 P 03/13/15 106.0 10.00 10.50
FOSL 150313P00107000 P 03/13/15 107.0 10.40 11.20
FOSL 150313P00108000 P 03/13/15 108.0 11.30 12.10
FOSL 150313P00109000 P 03/13/15 109.0 12.10 12.90
FOSL 150313P00110000 P 03/13/15 110.0 12.90 13.70
FOSL 150313P00111000 P 03/13/15 111.0 13.80 14.60
FOSL 150313P00112000 P 03/13/15 112.0 14.60 15.40
FOSL 150313P00113000 P 03/13/15 113.0 15.80 16.60
FOSL 150313P00114000 P 03/13/15 114.0 16.30 17.10
FOSL 150313P00115000 P 03/13/15 115.0 17.50 18.30
FOSL 150320C00050000 C 03/20/15 50.0 47.40 48.40
FOSL 150320C00055000 C 03/20/15 55.0 42.50 43.50
FOSL 150320C00060000 C 03/20/15 60.0 37.60 38.50
FOSL 150320C00065000 C 03/20/15 65.0 32.50 33.40
FOSL 150320C00070000 C 03/20/15 70.0 27.70 28.40
FOSL 150320C00075000 C 03/20/15 75.0 22.60 23.60
FOSL 150320C00080000 C 03/20/15 80.0 18.20 19.00
FOSL 150320C00085000 C 03/20/15 85.0 13.90 14.70
FOSL 150320C00090000 C 03/20/15 90.0 9.90 10.40
FOSL 150320C00095000 C 03/20/15 95.0 6.60 7.10
FOSL 150320C00100000 C 03/20/15 100.0 4.10 4.50
FOSL 150320C00105000 C 03/20/15 105.0 2.35 2.65
FOSL 150320C00110000 C 03/20/15 110.0 1.25 1.50
FOSL 150320C00115000 C 03/20/15 115.0 0.65 0.90
FOSL 150320C00120000 C 03/20/15 120.0 0.30 0.50
FOSL 150320C00125000 C 03/20/15 125.0 0.10 0.25
FOSL 150320C00130000 C 03/20/15 130.0 0.05 0.30
FOSL 150320C00135000 C 03/20/15 135.0 0.00 0.25
FOSL 150320C00140000 C 03/20/15 140.0 0.00 0.20
FOSL 150320C00145000 C 03/20/15 145.0 0.00 0.25
FOSL 150320C00150000 C 03/20/15 150.0 0.00 0.25
FOSL 150320C00155000 C 03/20/15 155.0 0.00 0.25
FOSL 150320P00050000 P 03/20/15 50.0 0.00 0.20
FOSL 150320P00055000 P 03/20/15 55.0 0.00 0.20
FOSL 150320P00060000 P 03/20/15 60.0 0.00 0.25
FOSL 150320P00065000 P 03/20/15 65.0 0.00 0.25
FOSL 150320P00070000 P 03/20/15 70.0 0.05 0.30
FOSL 150320P00075000 P 03/20/15 75.0 0.20 0.45
FOSL 150320P00080000 P 03/20/15 80.0 0.55 0.75
FOSL 150320P00085000 P 03/20/15 85.0 1.15 1.30
FOSL 150320P00090000 P 03/20/15 90.0 2.05 2.40
FOSL 150320P00095000 P 03/20/15 95.0 3.70 4.10
FOSL 150320P00100000 P 03/20/15 100.0 6.10 6.60
FOSL 150320P00105000 P 03/20/15 105.0 9.40 9.80
FOSL 150320P00110000 P 03/20/15 110.0 12.90 13.70
FOSL 150320P00115000 P 03/20/15 115.0 17.30 18.10
FOSL 150320P00120000 P 03/20/15 120.0 21.80 22.80
FOSL 150320P00125000 P 03/20/15 125.0 26.70 27.70
FOSL 150320P00130000 P 03/20/15 130.0 31.80 32.80
FOSL 150320P00135000 P 03/20/15 135.0 36.80 37.50
FOSL 150320P00140000 P 03/20/15 140.0 41.80 42.80
FOSL 150320P00145000 P 03/20/15 145.0 46.70 47.50
FOSL 150320P00150000 P 03/20/15 150.0 51.90 52.70
FOSL 150320P00155000 P 03/20/15 155.0 56.70 57.50
FOSL 150619C00050000 C 06/19/15 50.0 47.60 48.60
FOSL 150619C00055000 C 06/19/15 55.0 42.60 43.60
FOSL 150619C00060000 C 06/19/15 60.0 37.80 38.80
FOSL 150619C00065000 C 06/19/15 65.0 33.00 34.00
FOSL 150619C00070000 C 06/19/15 70.0 28.30 29.30
FOSL 150619C00075000 C 06/19/15 75.0 23.80 24.80
FOSL 150619C00080000 C 06/19/15 80.0 19.60 20.40
FOSL 150619C00085000 C 06/19/15 85.0 15.70 16.50
FOSL 150619C00090000 C 06/19/15 90.0 12.20 13.00
FOSL 150619C00095000 C 06/19/15 95.0 9.30 10.40
FOSL 150619C00100000 C 06/19/15 100.0 6.80 7.30
FOSL 150619C00105000 C 06/19/15 105.0 4.80 5.20
FOSL 150619C00110000 C 06/19/15 110.0 3.30 3.70
FOSL 150619C00115000 C 06/19/15 115.0 2.30 2.70
FOSL 150619C00120000 C 06/19/15 120.0 1.50 1.75
FOSL 150619C00125000 C 06/19/15 125.0 1.00 1.25
FOSL 150619C00130000 C 06/19/15 130.0 0.65 0.90
FOSL 150619C00135000 C 06/19/15 135.0 0.40 0.65
FOSL 150619C00140000 C 06/19/15 140.0 0.30 0.55
FOSL 150619C00145000 C 06/19/15 145.0 0.15 0.40
FOSL 150619C00150000 C 06/19/15 150.0 0.05 0.30
FOSL 150619C00155000 C 06/19/15 155.0 0.00 0.25
FOSL 150619C00160000 C 06/19/15 160.0 0.00 0.25
FOSL 150619P00050000 P 06/19/15 50.0 0.00 0.25
FOSL 150619P00055000 P 06/19/15 55.0 0.05 0.30
FOSL 150619P00060000 P 06/19/15 60.0 0.15 0.40
FOSL 150619P00065000 P 06/19/15 65.0 0.30 0.55
FOSL 150619P00070000 P 06/19/15 70.0 0.60 0.85
FOSL 150619P00075000 P 06/19/15 75.0 1.15 1.40
FOSL 150619P00080000 P 06/19/15 80.0 1.85 2.10
FOSL 150619P00085000 P 06/19/15 85.0 2.80 3.20
FOSL 150619P00090000 P 06/19/15 90.0 4.30 4.70
FOSL 150619P00095000 P 06/19/15 95.0 6.30 6.80
FOSL 150619P00100000 P 06/19/15 100.0 8.70 9.20
FOSL 150619P00105000 P 06/19/15 105.0 11.70 12.20
FOSL 150619P00110000 P 06/19/15 110.0 15.10 15.90
FOSL 150619P00115000 P 06/19/15 115.0 18.90 19.70
FOSL 150619P00120000 P 06/19/15 120.0 22.90 23.90
FOSL 150619P00125000 P 06/19/15 125.0 27.40 28.40
FOSL 150619P00130000 P 06/19/15 130.0 32.20 33.20
FOSL 150619P00135000 P 06/19/15 135.0 36.80 37.80
FOSL 150619P00140000 P 06/19/15 140.0 41.80 42.80
FOSL 150619P00145000 P 06/19/15 145.0 46.80 47.70
FOSL 150619P00150000 P 06/19/15 150.0 51.80 52.80
FOSL 150619P00155000 P 06/19/15 155.0 56.70 57.70
FOSL 150619P00160000 P 06/19/15 160.0 61.70 62.70
FOSL 150918C00055000 C 09/18/15 55.0 43.00 44.00
FOSL 150918C00060000 C 09/18/15 60.0 38.30 39.30
FOSL 150918C00065000 C 09/18/15 65.0 33.70 34.60
FOSL 150918C00070000 C 09/18/15 70.0 29.40 30.30
FOSL 150918C00075000 C 09/18/15 75.0 25.10 26.10
FOSL 150918C00080000 C 09/18/15 80.0 21.20 22.20
FOSL 150918C00085000 C 09/18/15 85.0 17.60 18.40
FOSL 150918C00090000 C 09/18/15 90.0 14.30 15.10
FOSL 150918C00095000 C 09/18/15 95.0 11.50 12.30
FOSL 150918C00100000 C 09/18/15 100.0 9.00 9.50
FOSL 150918C00105000 C 09/18/15 105.0 7.00 7.50
FOSL 150918C00110000 C 09/18/15 110.0 5.30 5.80
FOSL 150918C00115000 C 09/18/15 115.0 4.00 4.40
FOSL 150918C00120000 C 09/18/15 120.0 3.00 3.40
FOSL 150918C00125000 C 09/18/15 125.0 2.20 2.60
FOSL 150918C00130000 C 09/18/15 130.0 1.65 1.90
FOSL 150918C00135000 C 09/18/15 135.0 1.20 1.45
FOSL 150918C00140000 C 09/18/15 140.0 0.85 1.10
FOSL 150918C00145000 C 09/18/15 145.0 0.60 0.85
FOSL 150918P00055000 P 09/18/15 55.0 0.25 0.50
FOSL 150918P00060000 P 09/18/15 60.0 0.50 0.75
FOSL 150918P00065000 P 09/18/15 65.0 0.95 1.20
FOSL 150918P00070000 P 09/18/15 70.0 1.45 1.70
FOSL 150918P00075000 P 09/18/15 75.0 2.05 2.45
FOSL 150918P00080000 P 09/18/15 80.0 3.10 3.50
FOSL 150918P00085000 P 09/18/15 85.0 4.50 4.90
FOSL 150918P00090000 P 09/18/15 90.0 6.10 6.60
FOSL 150918P00095000 P 09/18/15 95.0 8.20 8.70
FOSL 150918P00100000 P 09/18/15 100.0 10.70 11.50
FOSL 150918P00105000 P 09/18/15 105.0 13.50 14.30
FOSL 150918P00110000 P 09/18/15 110.0 16.70 17.50
FOSL 150918P00115000 P 09/18/15 115.0 20.30 21.30
FOSL 150918P00120000 P 09/18/15 120.0 24.30 25.30
FOSL 150918P00125000 P 09/18/15 125.0 28.40 29.40
FOSL 150918P00130000 P 09/18/15 130.0 32.90 33.90
FOSL 150918P00135000 P 09/18/15 135.0 37.70 38.70
FOSL 150918P00140000 P 09/18/15 140.0 42.30 43.30
FOSL 150918P00145000 P 09/18/15 145.0 47.00 48.00
FOSL 160115C00050000 C 01/15/16 50.0 48.40 50.40
FOSL 160115C00055000 C 01/15/16 55.0 43.30 45.30
FOSL 160115C00060000 C 01/15/16 60.0 39.00 41.00
FOSL 160115C00065000 C 01/15/16 65.0 34.60 36.60
FOSL 160115C00070000 C 01/15/16 70.0 30.50 32.50
FOSL 160115C00075000 C 01/15/16 75.0 26.30 28.30
FOSL 160115C00080000 C 01/15/16 80.0 22.60 24.60
FOSL 160115C00085000 C 01/15/16 85.0 19.20 20.80
FOSL 160115C00090000 C 01/15/16 90.0 16.10 17.70
FOSL 160115C00095000 C 01/15/16 95.0 13.40 14.90
FOSL 160115C00100000 C 01/15/16 100.0 11.10 12.70
FOSL 160115C00105000 C 01/15/16 105.0 9.00 10.00
FOSL 160115C00110000 C 01/15/16 110.0 7.30 8.30
FOSL 160115C00115000 C 01/15/16 115.0 5.80 6.80
FOSL 160115C00120000 C 01/15/16 120.0 4.70 5.50
FOSL 160115C00125000 C 01/15/16 125.0 3.60 4.40
FOSL 160115C00130000 C 01/15/16 130.0 2.80 3.60
FOSL 160115C00135000 C 01/15/16 135.0 2.20 3.00
FOSL 160115C00140000 C 01/15/16 140.0 1.75 2.25
FOSL 160115C00145000 C 01/15/16 145.0 1.40 1.90
FOSL 160115C00150000 C 01/15/16 150.0 1.10 1.60
FOSL 160115C00155000 C 01/15/16 155.0 0.80 1.30
FOSL 160115C00160000 C 01/15/16 160.0 0.60 1.10
FOSL 160115C00165000 C 01/15/16 165.0 0.45 0.95
FOSL 160115C00170000 C 01/15/16 170.0 0.35 0.85
FOSL 160115P00050000 P 01/15/16 50.0 0.45 0.95
FOSL 160115P00055000 P 01/15/16 55.0 0.70 1.20
FOSL 160115P00060000 P 01/15/16 60.0 1.05 1.55
FOSL 160115P00065000 P 01/15/16 65.0 1.60 2.10
FOSL 160115P00070000 P 01/15/16 70.0 2.05 2.85
FOSL 160115P00075000 P 01/15/16 75.0 3.00 3.80
FOSL 160115P00080000 P 01/15/16 80.0 4.50 5.30
FOSL 160115P00085000 P 01/15/16 85.0 5.60 6.60
FOSL 160115P00090000 P 01/15/16 90.0 7.80 8.80
FOSL 160115P00095000 P 01/15/16 95.0 10.00 11.00
FOSL 160115P00100000 P 01/15/16 100.0 12.20 13.80
FOSL 160115P00105000 P 01/15/16 105.0 15.00 16.60
FOSL 160115P00110000 P 01/15/16 110.0 18.20 19.80
FOSL 160115P00115000 P 01/15/16 115.0 20.90 22.90
FOSL 160115P00120000 P 01/15/16 120.0 24.80 26.80
FOSL 160115P00125000 P 01/15/16 125.0 28.80 30.80
FOSL 160115P00130000 P 01/15/16 130.0 33.20 35.20
FOSL 160115P00135000 P 01/15/16 135.0 37.50 39.50
FOSL 160115P00140000 P 01/15/16 140.0 42.20 44.20
FOSL 160115P00145000 P 01/15/16 145.0 46.80 48.80
FOSL 160115P00150000 P 01/15/16 150.0 52.00 54.00
FOSL 160115P00155000 P 01/15/16 155.0 56.80 58.80
FOSL 160115P00160000 P 01/15/16 160.0 61.60 63.60
FOSL 160115P00165000 P 01/15/16 165.0 66.50 68.50
FOSL 160115P00170000 P 01/15/16 170.0 71.40 73.40
FOSL 170120C00050000 C 01/20/17 50.0 49.90 51.70
FOSL 170120C00055000 C 01/20/17 55.0 45.60 47.50
FOSL 170120C00060000 C 01/20/17 60.0 41.50 43.50
FOSL 170120C00065000 C 01/20/17 65.0 37.60 39.60
FOSL 170120C00070000 C 01/20/17 70.0 34.20 35.70
FOSL 170120C00075000 C 01/20/17 75.0 30.70 32.30
FOSL 170120C00080000 C 01/20/17 80.0 27.40 29.00
FOSL 170120C00085000 C 01/20/17 85.0 24.40 25.90
FOSL 170120C00090000 C 01/20/17 90.0 21.50 23.50
FOSL 170120C00095000 C 01/20/17 95.0 18.80 20.40
FOSL 170120C00100000 C 01/20/17 100.0 16.80 18.00
FOSL 170120C00105000 C 01/20/17 105.0 14.60 16.20
FOSL 170120C00110000 C 01/20/17 110.0 12.60 14.20
FOSL 170120C00115000 C 01/20/17 115.0 11.20 12.40
FOSL 170120C00120000 C 01/20/17 120.0 9.70 10.60
FOSL 170120C00125000 C 01/20/17 125.0 8.50 9.30
FOSL 170120C00130000 C 01/20/17 130.0 7.20 8.20
FOSL 170120C00135000 C 01/20/17 135.0 6.20 7.20
FOSL 170120C00140000 C 01/20/17 140.0 5.40 6.40
FOSL 170120C00145000 C 01/20/17 145.0 4.70 5.50
FOSL 170120C00150000 C 01/20/17 150.0 4.10 4.90
FOSL 170120C00155000 C 01/20/17 155.0 3.50 4.30
FOSL 170120C00160000 C 01/20/17 160.0 3.00 3.80
FOSL 170120C00165000 C 01/20/17 165.0 2.60 3.40
FOSL 170120P00050000 P 01/20/17 50.0 1.35 1.85
FOSL 170120P00055000 P 01/20/17 55.0 1.95 2.45
FOSL 170120P00060000 P 01/20/17 60.0 2.60 3.40
FOSL 170120P00065000 P 01/20/17 65.0 3.60 4.40
FOSL 170120P00070000 P 01/20/17 70.0 4.70 5.50
FOSL 170120P00075000 P 01/20/17 75.0 6.00 7.00
FOSL 170120P00080000 P 01/20/17 80.0 8.00 9.00
FOSL 170120P00085000 P 01/20/17 85.0 9.90 10.90
FOSL 170120P00090000 P 01/20/17 90.0 11.10 12.70
FOSL 170120P00095000 P 01/20/17 95.0 14.10 15.70
FOSL 170120P00100000 P 01/20/17 100.0 16.70 18.30
FOSL 170120P00105000 P 01/20/17 105.0 19.60 21.20
FOSL 170120P00110000 P 01/20/17 110.0 22.50 24.50
FOSL 170120P00115000 P 01/20/17 115.0 25.80 27.80
FOSL 170120P00120000 P 01/20/17 120.0 28.60 30.60
FOSL 170120P00125000 P 01/20/17 125.0 32.60 34.60
FOSL 170120P00130000 P 01/20/17 130.0 36.30 38.30
FOSL 170120P00135000 P 01/20/17 135.0 40.30 42.30
FOSL 170120P00140000 P 01/20/17 140.0 44.50 46.50
FOSL 170120P00145000 P 01/20/17 145.0 48.90 50.90
FOSL 170120P00150000 P 01/20/17 150.0 53.20 55.20
FOSL 170120P00155000 P 01/20/17 155.0 58.40 60.40
FOSL 170120P00160000 P 01/20/17 160.0 63.00 65.00
FOSL 170120P00165000 P 01/20/17 165.0 67.70 69.70

OPRA data is delayed 15 minutes.