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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 150529C00055000 C 05/29/15 55.0 21.60 24.90
FOSL 150529C00060000 C 05/29/15 60.0 17.60 19.70
FOSL 150529C00065000 C 05/29/15 65.0 12.60 14.70
FOSL 150529C00066000 C 05/29/15 66.0 10.80 14.70
FOSL 150529C00066500 C 05/29/15 66.5 10.40 14.20
FOSL 150529C00067000 C 05/29/15 67.0 10.00 13.60
FOSL 150529C00067500 C 05/29/15 67.5 10.10 12.70
FOSL 150529C00068000 C 05/29/15 68.0 8.80 12.70
FOSL 150529C00068500 C 05/29/15 68.5 8.40 12.20
FOSL 150529C00069000 C 05/29/15 69.0 9.00 10.60
FOSL 150529C00069500 C 05/29/15 69.5 8.70 10.00
FOSL 150529C00070000 C 05/29/15 70.0 8.20 9.80
FOSL 150529C00070500 C 05/29/15 70.5 7.80 8.90
FOSL 150529C00071000 C 05/29/15 71.0 7.30 8.40
FOSL 150529C00071500 C 05/29/15 71.5 6.80 7.90
FOSL 150529C00072000 C 05/29/15 72.0 6.20 7.70
FOSL 150529C00072500 C 05/29/15 72.5 5.60 7.60
FOSL 150529C00073000 C 05/29/15 73.0 5.20 6.70
FOSL 150529C00073500 C 05/29/15 73.5 4.60 6.20
FOSL 150529C00074000 C 05/29/15 74.0 4.30 5.50
FOSL 150529C00074500 C 05/29/15 74.5 3.80 5.00
FOSL 150529C00075000 C 05/29/15 75.0 3.30 4.50
FOSL 150529C00075500 C 05/29/15 75.5 2.90 4.00
FOSL 150529C00076000 C 05/29/15 76.0 2.45 3.60
FOSL 150529C00076500 C 05/29/15 76.5 2.00 3.10
FOSL 150529C00077000 C 05/29/15 77.0 1.60 2.60
FOSL 150529C00077500 C 05/29/15 77.5 1.25 2.15
FOSL 150529C00078000 C 05/29/15 78.0 0.95 1.55
FOSL 150529C00078500 C 05/29/15 78.5 0.70 0.95
FOSL 150529C00079000 C 05/29/15 79.0 0.50 0.70
FOSL 150529C00079500 C 05/29/15 79.5 0.30 0.45
FOSL 150529C00080000 C 05/29/15 80.0 0.15 0.35
FOSL 150529C00080500 C 05/29/15 80.5 0.10 0.25
FOSL 150529C00081000 C 05/29/15 81.0 0.05 0.20
FOSL 150529C00081500 C 05/29/15 81.5 0.00 0.30
FOSL 150529C00082000 C 05/29/15 82.0 0.00 0.25
FOSL 150529C00082500 C 05/29/15 82.5 0.00 0.25
FOSL 150529C00083000 C 05/29/15 83.0 0.00 0.20
FOSL 150529C00083500 C 05/29/15 83.5 0.00 0.20
FOSL 150529C00084000 C 05/29/15 84.0 0.00 0.20
FOSL 150529C00084500 C 05/29/15 84.5 0.00 0.20
FOSL 150529C00085000 C 05/29/15 85.0 0.00 0.20
FOSL 150529C00085500 C 05/29/15 85.5 0.00 0.20
FOSL 150529C00086000 C 05/29/15 86.0 0.00 0.15
FOSL 150529C00086500 C 05/29/15 86.5 0.00 0.15
FOSL 150529C00087000 C 05/29/15 87.0 0.00 0.15
FOSL 150529C00087500 C 05/29/15 87.5 0.00 0.20
FOSL 150529C00088000 C 05/29/15 88.0 0.00 0.15
FOSL 150529C00088500 C 05/29/15 88.5 0.00 0.15
FOSL 150529C00089000 C 05/29/15 89.0 0.00 0.15
FOSL 150529C00089500 C 05/29/15 89.5 0.00 0.15
FOSL 150529C00090000 C 05/29/15 90.0 0.00 0.10
FOSL 150529C00090500 C 05/29/15 90.5 0.00 0.20
FOSL 150529C00091000 C 05/29/15 91.0 0.00 0.20
FOSL 150529C00091500 C 05/29/15 91.5 0.00 0.20
FOSL 150529C00092000 C 05/29/15 92.0 0.00 0.20
FOSL 150529C00093000 C 05/29/15 93.0 0.00 0.05
FOSL 150529C00094000 C 05/29/15 94.0 0.00 0.20
FOSL 150529C00095000 C 05/29/15 95.0 0.00 0.20
FOSL 150529C00100000 C 05/29/15 100.0 0.00 0.20
FOSL 150529C00105000 C 05/29/15 105.0 0.00 0.20
FOSL 150529C00110000 C 05/29/15 110.0 0.00 0.20
FOSL 150529P00055000 P 05/29/15 55.0 0.00 0.20
FOSL 150529P00060000 P 05/29/15 60.0 0.00 0.15
FOSL 150529P00065000 P 05/29/15 65.0 0.00 0.15
FOSL 150529P00066000 P 05/29/15 66.0 0.00 0.15
FOSL 150529P00066500 P 05/29/15 66.5 0.00 0.15
FOSL 150529P00067000 P 05/29/15 67.0 0.00 0.15
FOSL 150529P00067500 P 05/29/15 67.5 0.00 0.15
FOSL 150529P00068000 P 05/29/15 68.0 0.00 0.15
FOSL 150529P00068500 P 05/29/15 68.5 0.00 0.15
FOSL 150529P00069000 P 05/29/15 69.0 0.00 0.20
FOSL 150529P00069500 P 05/29/15 69.5 0.00 0.20
FOSL 150529P00070000 P 05/29/15 70.0 0.00 0.20
FOSL 150529P00070500 P 05/29/15 70.5 0.00 0.20
FOSL 150529P00071000 P 05/29/15 71.0 0.00 0.25
FOSL 150529P00071500 P 05/29/15 71.5 0.00 0.35
FOSL 150529P00072000 P 05/29/15 72.0 0.00 0.20
FOSL 150529P00072500 P 05/29/15 72.5 0.00 0.20
FOSL 150529P00073000 P 05/29/15 73.0 0.00 0.20
FOSL 150529P00073500 P 05/29/15 73.5 0.00 0.35
FOSL 150529P00074000 P 05/29/15 74.0 0.00 0.20
FOSL 150529P00074500 P 05/29/15 74.5 0.00 0.25
FOSL 150529P00075000 P 05/29/15 75.0 0.00 0.25
FOSL 150529P00075500 P 05/29/15 75.5 0.00 0.25
FOSL 150529P00076000 P 05/29/15 76.0 0.05 0.30
FOSL 150529P00076500 P 05/29/15 76.5 0.10 0.25
FOSL 150529P00077000 P 05/29/15 77.0 0.15 0.35
FOSL 150529P00077500 P 05/29/15 77.5 0.25 0.50
FOSL 150529P00078000 P 05/29/15 78.0 0.40 0.65
FOSL 150529P00078500 P 05/29/15 78.5 0.65 0.90
FOSL 150529P00079000 P 05/29/15 79.0 0.80 1.25
FOSL 150529P00079500 P 05/29/15 79.5 1.10 1.60
FOSL 150529P00080000 P 05/29/15 80.0 1.45 2.00
FOSL 150529P00080500 P 05/29/15 80.5 1.75 2.40
FOSL 150529P00081000 P 05/29/15 81.0 2.25 2.90
FOSL 150529P00081500 P 05/29/15 81.5 2.70 3.30
FOSL 150529P00082000 P 05/29/15 82.0 3.20 3.80
FOSL 150529P00082500 P 05/29/15 82.5 3.60 4.30
FOSL 150529P00083000 P 05/29/15 83.0 4.10 4.90
FOSL 150529P00083500 P 05/29/15 83.5 4.60 5.30
FOSL 150529P00084000 P 05/29/15 84.0 5.10 5.80
FOSL 150529P00084500 P 05/29/15 84.5 5.10 6.30
FOSL 150529P00085000 P 05/29/15 85.0 5.30 6.80
FOSL 150529P00085500 P 05/29/15 85.5 6.00 7.30
FOSL 150529P00086000 P 05/29/15 86.0 6.40 7.90
FOSL 150529P00086500 P 05/29/15 86.5 6.60 8.50
FOSL 150529P00087000 P 05/29/15 87.0 7.40 9.00
FOSL 150529P00087500 P 05/29/15 87.5 7.90 9.40
FOSL 150529P00088000 P 05/29/15 88.0 8.30 9.90
FOSL 150529P00088500 P 05/29/15 88.5 8.40 10.90
FOSL 150529P00089000 P 05/29/15 89.0 8.30 12.00
FOSL 150529P00089500 P 05/29/15 89.5 8.80 12.50
FOSL 150529P00090000 P 05/29/15 90.0 9.30 13.00
FOSL 150529P00090500 P 05/29/15 90.5 9.80 13.50
FOSL 150529P00091000 P 05/29/15 91.0 10.30 14.00
FOSL 150529P00091500 P 05/29/15 91.5 10.80 14.50
FOSL 150529P00092000 P 05/29/15 92.0 11.40 13.90
FOSL 150529P00093000 P 05/29/15 93.0 12.80 14.90
FOSL 150529P00094000 P 05/29/15 94.0 13.80 15.90
FOSL 150529P00095000 P 05/29/15 95.0 14.40 16.90
FOSL 150529P00100000 P 05/29/15 100.0 19.70 22.00
FOSL 150529P00105000 P 05/29/15 105.0 24.70 27.00
FOSL 150529P00110000 P 05/29/15 110.0 30.20 32.00
FOSL 150605C00055000 C 06/05/15 55.0 23.20 24.50
FOSL 150605C00060000 C 06/05/15 60.0 18.10 19.60
FOSL 150605C00065000 C 06/05/15 65.0 13.30 14.50
FOSL 150605C00069000 C 06/05/15 69.0 9.30 10.40
FOSL 150605C00069500 C 06/05/15 69.5 8.80 9.90
FOSL 150605C00070000 C 06/05/15 70.0 8.30 9.40
FOSL 150605C00070500 C 06/05/15 70.5 7.80 8.90
FOSL 150605C00071000 C 06/05/15 71.0 7.30 8.40
FOSL 150605C00071500 C 06/05/15 71.5 6.80 8.00
FOSL 150605C00072000 C 06/05/15 72.0 6.30 7.70
FOSL 150605C00072500 C 06/05/15 72.5 5.80 7.20
FOSL 150605C00073000 C 06/05/15 73.0 5.40 6.70
FOSL 150605C00073500 C 06/05/15 73.5 4.90 6.10
FOSL 150605C00074000 C 06/05/15 74.0 4.40 5.60
FOSL 150605C00074500 C 06/05/15 74.5 4.00 5.10
FOSL 150605C00075000 C 06/05/15 75.0 3.50 4.30
FOSL 150605C00075500 C 06/05/15 75.5 3.10 4.10
FOSL 150605C00076000 C 06/05/15 76.0 2.60 3.70
FOSL 150605C00076500 C 06/05/15 76.5 2.35 3.30
FOSL 150605C00077000 C 06/05/15 77.0 2.00 2.45
FOSL 150605C00077500 C 06/05/15 77.5 1.60 2.05
FOSL 150605C00078000 C 06/05/15 78.0 1.35 1.65
FOSL 150605C00078500 C 06/05/15 78.5 1.10 1.30
FOSL 150605C00079000 C 06/05/15 79.0 0.85 1.00
FOSL 150605C00079500 C 06/05/15 79.5 0.65 0.85
FOSL 150605C00080000 C 06/05/15 80.0 0.50 0.70
FOSL 150605C00080500 C 06/05/15 80.5 0.35 0.55
FOSL 150605C00081000 C 06/05/15 81.0 0.25 0.45
FOSL 150605C00081500 C 06/05/15 81.5 0.20 0.40
FOSL 150605C00082000 C 06/05/15 82.0 0.15 0.30
FOSL 150605C00082500 C 06/05/15 82.5 0.10 0.40
FOSL 150605C00083000 C 06/05/15 83.0 0.05 0.50
FOSL 150605C00083500 C 06/05/15 83.5 0.05 0.50
FOSL 150605C00084000 C 06/05/15 84.0 0.00 0.40
FOSL 150605C00084500 C 06/05/15 84.5 0.00 0.35
FOSL 150605C00085000 C 06/05/15 85.0 0.00 0.20
FOSL 150605C00085500 C 06/05/15 85.5 0.00 0.20
FOSL 150605C00086000 C 06/05/15 86.0 0.00 0.30
FOSL 150605C00086500 C 06/05/15 86.5 0.00 0.30
FOSL 150605C00087000 C 06/05/15 87.0 0.00 0.20
FOSL 150605C00087500 C 06/05/15 87.5 0.00 0.30
FOSL 150605C00088000 C 06/05/15 88.0 0.00 0.30
FOSL 150605C00088500 C 06/05/15 88.5 0.00 0.20
FOSL 150605C00089000 C 06/05/15 89.0 0.00 0.20
FOSL 150605C00089500 C 06/05/15 89.5 0.00 0.20
FOSL 150605C00090000 C 06/05/15 90.0 0.00 0.20
FOSL 150605C00091000 C 06/05/15 91.0 0.00 0.20
FOSL 150605C00092000 C 06/05/15 92.0 0.00 0.20
FOSL 150605C00093000 C 06/05/15 93.0 0.00 0.30
FOSL 150605C00094000 C 06/05/15 94.0 0.00 0.30
FOSL 150605C00095000 C 06/05/15 95.0 0.00 0.20
FOSL 150605C00100000 C 06/05/15 100.0 0.00 0.30
FOSL 150605C00105000 C 06/05/15 105.0 0.00 0.30
FOSL 150605C00110000 C 06/05/15 110.0 0.00 0.30
FOSL 150605P00055000 P 06/05/15 55.0 0.00 0.30
FOSL 150605P00060000 P 06/05/15 60.0 0.00 0.05
FOSL 150605P00065000 P 06/05/15 65.0 0.00 0.30
FOSL 150605P00069000 P 06/05/15 69.0 0.00 0.40
FOSL 150605P00069500 P 06/05/15 69.5 0.00 0.45
FOSL 150605P00070000 P 06/05/15 70.0 0.00 0.50
FOSL 150605P00070500 P 06/05/15 70.5 0.00 0.50
FOSL 150605P00071000 P 06/05/15 71.0 0.00 0.50
FOSL 150605P00071500 P 06/05/15 71.5 0.00 0.50
FOSL 150605P00072000 P 06/05/15 72.0 0.00 0.50
FOSL 150605P00072500 P 06/05/15 72.5 0.00 0.50
FOSL 150605P00073000 P 06/05/15 73.0 0.00 0.50
FOSL 150605P00073500 P 06/05/15 73.5 0.05 0.50
FOSL 150605P00074000 P 06/05/15 74.0 0.05 0.50
FOSL 150605P00074500 P 06/05/15 74.5 0.05 0.50
FOSL 150605P00075000 P 06/05/15 75.0 0.10 0.40
FOSL 150605P00075500 P 06/05/15 75.5 0.25 0.45
FOSL 150605P00076000 P 06/05/15 76.0 0.30 0.50
FOSL 150605P00076500 P 06/05/15 76.5 0.40 0.60
FOSL 150605P00077000 P 06/05/15 77.0 0.50 0.75
FOSL 150605P00077500 P 06/05/15 77.5 0.60 0.85
FOSL 150605P00078000 P 06/05/15 78.0 0.75 1.05
FOSL 150605P00078500 P 06/05/15 78.5 1.00 1.30
FOSL 150605P00079000 P 06/05/15 79.0 1.20 1.55
FOSL 150605P00079500 P 06/05/15 79.5 1.45 1.95
FOSL 150605P00080000 P 06/05/15 80.0 1.80 2.25
FOSL 150605P00080500 P 06/05/15 80.5 2.10 2.65
FOSL 150605P00081000 P 06/05/15 81.0 2.25 3.10
FOSL 150605P00081500 P 06/05/15 81.5 2.50 3.60
FOSL 150605P00082000 P 06/05/15 82.0 3.20 3.90
FOSL 150605P00082500 P 06/05/15 82.5 3.70 4.40
FOSL 150605P00083000 P 06/05/15 83.0 4.20 4.80
FOSL 150605P00083500 P 06/05/15 83.5 4.70 5.40
FOSL 150605P00084000 P 06/05/15 84.0 5.20 5.80
FOSL 150605P00084500 P 06/05/15 84.5 5.10 6.40
FOSL 150605P00085000 P 06/05/15 85.0 5.50 6.80
FOSL 150605P00085500 P 06/05/15 85.5 5.70 7.30
FOSL 150605P00086000 P 06/05/15 86.0 6.50 7.80
FOSL 150605P00086500 P 06/05/15 86.5 6.90 8.40
FOSL 150605P00087000 P 06/05/15 87.0 7.40 8.80
FOSL 150605P00087500 P 06/05/15 87.5 8.00 9.30
FOSL 150605P00088000 P 06/05/15 88.0 8.20 9.80
FOSL 150605P00088500 P 06/05/15 88.5 8.90 10.40
FOSL 150605P00089000 P 06/05/15 89.0 9.30 11.00
FOSL 150605P00089500 P 06/05/15 89.5 8.80 12.70
FOSL 150605P00090000 P 06/05/15 90.0 10.20 12.10
FOSL 150605P00091000 P 06/05/15 91.0 10.30 14.10
FOSL 150605P00092000 P 06/05/15 92.0 11.60 14.50
FOSL 150605P00093000 P 06/05/15 93.0 12.30 16.10
FOSL 150605P00094000 P 06/05/15 94.0 14.20 16.10
FOSL 150605P00095000 P 06/05/15 95.0 14.40 16.90
FOSL 150605P00100000 P 06/05/15 100.0 20.10 22.10
FOSL 150605P00105000 P 06/05/15 105.0 25.10 27.10
FOSL 150605P00110000 P 06/05/15 110.0 29.20 32.00
FOSL 150612C00060000 C 06/12/15 60.0 18.10 19.60
FOSL 150612C00065000 C 06/12/15 65.0 13.20 14.50
FOSL 150612C00069000 C 06/12/15 69.0 9.30 10.40
FOSL 150612C00069500 C 06/12/15 69.5 8.80 10.00
FOSL 150612C00070000 C 06/12/15 70.0 8.30 9.40
FOSL 150612C00070500 C 06/12/15 70.5 7.80 9.00
FOSL 150612C00071000 C 06/12/15 71.0 7.40 8.60
FOSL 150612C00071500 C 06/12/15 71.5 6.70 8.10
FOSL 150612C00072000 C 06/12/15 72.0 6.40 7.60
FOSL 150612C00072500 C 06/12/15 72.5 6.00 7.20
FOSL 150612C00073000 C 06/12/15 73.0 5.50 6.60
FOSL 150612C00073500 C 06/12/15 73.5 5.00 6.10
FOSL 150612C00074000 C 06/12/15 74.0 4.60 5.60
FOSL 150612C00074500 C 06/12/15 74.5 4.20 5.30
FOSL 150612C00075000 C 06/12/15 75.0 3.70 4.80
FOSL 150612C00075500 C 06/12/15 75.5 3.30 4.30
FOSL 150612C00076000 C 06/12/15 76.0 3.00 4.00
FOSL 150612C00076500 C 06/12/15 76.5 2.65 3.60
FOSL 150612C00077000 C 06/12/15 77.0 2.25 3.30
FOSL 150612C00077500 C 06/12/15 77.5 2.00 2.40
FOSL 150612C00078000 C 06/12/15 78.0 1.70 2.10
FOSL 150612C00078500 C 06/12/15 78.5 1.45 1.60
FOSL 150612C00079000 C 06/12/15 79.0 1.20 1.35
FOSL 150612C00079500 C 06/12/15 79.5 0.95 1.20
FOSL 150612C00080000 C 06/12/15 80.0 0.75 1.00
FOSL 150612C00080500 C 06/12/15 80.5 0.60 0.80
FOSL 150612C00081000 C 06/12/15 81.0 0.50 0.65
FOSL 150612C00081500 C 06/12/15 81.5 0.35 0.55
FOSL 150612C00082000 C 06/12/15 82.0 0.30 0.45
FOSL 150612C00082500 C 06/12/15 82.5 0.25 0.45
FOSL 150612C00083000 C 06/12/15 83.0 0.10 0.55
FOSL 150612C00083500 C 06/12/15 83.5 0.05 0.80
FOSL 150612C00084000 C 06/12/15 84.0 0.05 0.50
FOSL 150612C00084500 C 06/12/15 84.5 0.05 0.50
FOSL 150612C00085000 C 06/12/15 85.0 0.05 0.30
FOSL 150612C00085500 C 06/12/15 85.5 0.00 0.50
FOSL 150612C00086000 C 06/12/15 86.0 0.00 0.40
FOSL 150612C00086500 C 06/12/15 86.5 0.00 0.25
FOSL 150612C00087000 C 06/12/15 87.0 0.00 0.20
FOSL 150612C00087500 C 06/12/15 87.5 0.00 0.25
FOSL 150612C00088000 C 06/12/15 88.0 0.00 0.20
FOSL 150612C00088500 C 06/12/15 88.5 0.00 0.30
FOSL 150612C00089000 C 06/12/15 89.0 0.00 0.20
FOSL 150612C00089500 C 06/12/15 89.5 0.00 0.20
FOSL 150612C00090000 C 06/12/15 90.0 0.00 0.20
FOSL 150612C00090500 C 06/12/15 90.5 0.00 0.20
FOSL 150612C00091000 C 06/12/15 91.0 0.00 0.30
FOSL 150612C00091500 C 06/12/15 91.5 0.00 0.20
FOSL 150612C00092000 C 06/12/15 92.0 0.00 0.20
FOSL 150612C00095000 C 06/12/15 95.0 0.00 0.20
FOSL 150612C00100000 C 06/12/15 100.0 0.00 0.20
FOSL 150612C00105000 C 06/12/15 105.0 0.00 0.20
FOSL 150612C00110000 C 06/12/15 110.0 0.00 0.20
FOSL 150612P00060000 P 06/12/15 60.0 0.00 0.20
FOSL 150612P00065000 P 06/12/15 65.0 0.00 0.35
FOSL 150612P00069000 P 06/12/15 69.0 0.00 0.50
FOSL 150612P00069500 P 06/12/15 69.5 0.00 0.50
FOSL 150612P00070000 P 06/12/15 70.0 0.00 0.25
FOSL 150612P00070500 P 06/12/15 70.5 0.00 0.25
FOSL 150612P00071000 P 06/12/15 71.0 0.05 0.30
FOSL 150612P00071500 P 06/12/15 71.5 0.05 0.30
FOSL 150612P00072000 P 06/12/15 72.0 0.05 0.35
FOSL 150612P00072500 P 06/12/15 72.5 0.05 0.50
FOSL 150612P00073000 P 06/12/15 73.0 0.05 0.50
FOSL 150612P00073500 P 06/12/15 73.5 0.05 0.55
FOSL 150612P00074000 P 06/12/15 74.0 0.10 0.55
FOSL 150612P00074500 P 06/12/15 74.5 0.30 0.55
FOSL 150612P00075000 P 06/12/15 75.0 0.35 0.55
FOSL 150612P00075500 P 06/12/15 75.5 0.45 0.65
FOSL 150612P00076000 P 06/12/15 76.0 0.55 0.85
FOSL 150612P00076500 P 06/12/15 76.5 0.65 0.90
FOSL 150612P00077000 P 06/12/15 77.0 0.80 1.05
FOSL 150612P00077500 P 06/12/15 77.5 0.95 1.20
FOSL 150612P00078000 P 06/12/15 78.0 1.10 1.35
FOSL 150612P00078500 P 06/12/15 78.5 1.30 1.60
FOSL 150612P00079000 P 06/12/15 79.0 1.55 1.85
FOSL 150612P00079500 P 06/12/15 79.5 1.85 2.25
FOSL 150612P00080000 P 06/12/15 80.0 2.15 2.55
FOSL 150612P00080500 P 06/12/15 80.5 2.40 2.90
FOSL 150612P00081000 P 06/12/15 81.0 2.80 3.30
FOSL 150612P00081500 P 06/12/15 81.5 2.75 3.70
FOSL 150612P00082000 P 06/12/15 82.0 3.10 4.10
FOSL 150612P00082500 P 06/12/15 82.5 3.70 4.50
FOSL 150612P00083000 P 06/12/15 83.0 4.20 5.00
FOSL 150612P00083500 P 06/12/15 83.5 4.70 5.40
FOSL 150612P00084000 P 06/12/15 84.0 5.20 5.90
FOSL 150612P00084500 P 06/12/15 84.5 5.20 6.40
FOSL 150612P00085000 P 06/12/15 85.0 5.60 6.80
FOSL 150612P00085500 P 06/12/15 85.5 6.00 7.30
FOSL 150612P00086000 P 06/12/15 86.0 6.70 7.90
FOSL 150612P00086500 P 06/12/15 86.5 7.00 8.30
FOSL 150612P00087000 P 06/12/15 87.0 7.50 9.00
FOSL 150612P00087500 P 06/12/15 87.5 8.00 9.40
FOSL 150612P00088000 P 06/12/15 88.0 8.50 9.80
FOSL 150612P00088500 P 06/12/15 88.5 8.80 10.30
FOSL 150612P00089000 P 06/12/15 89.0 9.30 10.80
FOSL 150612P00089500 P 06/12/15 89.5 10.00 11.40
FOSL 150612P00090000 P 06/12/15 90.0 10.50 11.90
FOSL 150612P00090500 P 06/12/15 90.5 11.00 12.40
FOSL 150612P00091000 P 06/12/15 91.0 11.30 13.00
FOSL 150612P00091500 P 06/12/15 91.5 12.00 13.40
FOSL 150612P00092000 P 06/12/15 92.0 12.30 13.90
FOSL 150612P00095000 P 06/12/15 95.0 14.30 18.20
FOSL 150612P00100000 P 06/12/15 100.0 20.20 22.00
FOSL 150612P00105000 P 06/12/15 105.0 24.40 28.20
FOSL 150612P00110000 P 06/12/15 110.0 30.00 32.10
FOSL 150619C00050000 C 06/19/15 50.0 26.90 30.70
FOSL 150619C00055000 C 06/19/15 55.0 23.10 24.50
FOSL 150619C00060000 C 06/19/15 60.0 18.10 19.60
FOSL 150619C00065000 C 06/19/15 65.0 13.30 14.60
FOSL 150619C00068000 C 06/19/15 68.0 10.20 12.10
FOSL 150619C00068500 C 06/19/15 68.5 9.70 11.30
FOSL 150619C00069000 C 06/19/15 69.0 9.20 10.50
FOSL 150619C00069500 C 06/19/15 69.5 8.90 10.00
FOSL 150619C00070000 C 06/19/15 70.0 8.40 9.80
FOSL 150619C00070500 C 06/19/15 70.5 7.90 9.10
FOSL 150619C00071000 C 06/19/15 71.0 7.40 8.70
FOSL 150619C00071500 C 06/19/15 71.5 7.00 8.20
FOSL 150619C00072000 C 06/19/15 72.0 6.50 7.60
FOSL 150619C00072500 C 06/19/15 72.5 6.10 7.30
FOSL 150619C00073000 C 06/19/15 73.0 5.60 6.80
FOSL 150619C00073500 C 06/19/15 73.5 5.20 6.30
FOSL 150619C00074000 C 06/19/15 74.0 4.80 5.80
FOSL 150619C00074500 C 06/19/15 74.5 4.30 5.30
FOSL 150619C00075000 C 06/19/15 75.0 3.90 4.90
FOSL 150619C00075500 C 06/19/15 75.5 3.60 4.50
FOSL 150619C00076000 C 06/19/15 76.0 3.20 4.10
FOSL 150619C00076500 C 06/19/15 76.5 2.90 3.70
FOSL 150619C00077000 C 06/19/15 77.0 2.55 2.95
FOSL 150619C00077500 C 06/19/15 77.5 2.20 2.60
FOSL 150619C00078000 C 06/19/15 78.0 1.95 2.35
FOSL 150619C00078500 C 06/19/15 78.5 1.70 1.95
FOSL 150619C00079000 C 06/19/15 79.0 1.45 1.65
FOSL 150619C00079500 C 06/19/15 79.5 1.20 1.45
FOSL 150619C00080000 C 06/19/15 80.0 1.05 1.25
FOSL 150619C00080500 C 06/19/15 80.5 0.85 1.05
FOSL 150619C00081000 C 06/19/15 81.0 0.70 0.90
FOSL 150619C00081500 C 06/19/15 81.5 0.55 0.75
FOSL 150619C00082000 C 06/19/15 82.0 0.45 0.65
FOSL 150619C00082500 C 06/19/15 82.5 0.35 0.55
FOSL 150619C00083000 C 06/19/15 83.0 0.30 0.55
FOSL 150619C00083500 C 06/19/15 83.5 0.25 0.40
FOSL 150619C00084000 C 06/19/15 84.0 0.20 0.40
FOSL 150619C00084500 C 06/19/15 84.5 0.15 0.35
FOSL 150619C00085000 C 06/19/15 85.0 0.10 0.25
FOSL 150619C00085500 C 06/19/15 85.5 0.05 0.25
FOSL 150619C00086000 C 06/19/15 86.0 0.05 0.25
FOSL 150619C00087000 C 06/19/15 87.0 0.00 0.20
FOSL 150619C00088000 C 06/19/15 88.0 0.00 0.20
FOSL 150619C00089000 C 06/19/15 89.0 0.00 0.15
FOSL 150619C00090000 C 06/19/15 90.0 0.00 0.15
FOSL 150619C00091000 C 06/19/15 91.0 0.00 0.15
FOSL 150619C00095000 C 06/19/15 95.0 0.00 0.10
FOSL 150619C00100000 C 06/19/15 100.0 0.00 0.20
FOSL 150619C00105000 C 06/19/15 105.0 0.00 0.20
FOSL 150619C00110000 C 06/19/15 110.0 0.00 0.20
FOSL 150619C00115000 C 06/19/15 115.0 0.00 0.20
FOSL 150619C00120000 C 06/19/15 120.0 0.00 0.20
FOSL 150619C00125000 C 06/19/15 125.0 0.00 0.20
FOSL 150619C00130000 C 06/19/15 130.0 0.00 0.10
FOSL 150619C00135000 C 06/19/15 135.0 0.00 0.20
FOSL 150619C00140000 C 06/19/15 140.0 0.00 0.20
FOSL 150619C00145000 C 06/19/15 145.0 0.00 0.20
FOSL 150619C00150000 C 06/19/15 150.0 0.00 0.20
FOSL 150619C00155000 C 06/19/15 155.0 0.00 0.10
FOSL 150619C00160000 C 06/19/15 160.0 0.00 0.20
FOSL 150619P00050000 P 06/19/15 50.0 0.00 0.20
FOSL 150619P00055000 P 06/19/15 55.0 0.00 0.20
FOSL 150619P00060000 P 06/19/15 60.0 0.00 0.20
FOSL 150619P00065000 P 06/19/15 65.0 0.00 0.20
FOSL 150619P00068000 P 06/19/15 68.0 0.00 0.25
FOSL 150619P00068500 P 06/19/15 68.5 0.00 0.25
FOSL 150619P00069000 P 06/19/15 69.0 0.05 0.25
FOSL 150619P00069500 P 06/19/15 69.5 0.05 0.30
FOSL 150619P00070000 P 06/19/15 70.0 0.05 0.30
FOSL 150619P00070500 P 06/19/15 70.5 0.05 0.35
FOSL 150619P00071000 P 06/19/15 71.0 0.05 0.35
FOSL 150619P00071500 P 06/19/15 71.5 0.10 0.40
FOSL 150619P00072000 P 06/19/15 72.0 0.10 0.40
FOSL 150619P00072500 P 06/19/15 72.5 0.15 0.40
FOSL 150619P00073000 P 06/19/15 73.0 0.15 0.45
FOSL 150619P00073500 P 06/19/15 73.5 0.20 0.50
FOSL 150619P00074000 P 06/19/15 74.0 0.25 0.55
FOSL 150619P00074500 P 06/19/15 74.5 0.45 0.60
FOSL 150619P00075000 P 06/19/15 75.0 0.50 0.70
FOSL 150619P00075500 P 06/19/15 75.5 0.60 0.80
FOSL 150619P00076000 P 06/19/15 76.0 0.75 0.95
FOSL 150619P00076500 P 06/19/15 76.5 0.85 1.05
FOSL 150619P00077000 P 06/19/15 77.0 1.00 1.25
FOSL 150619P00077500 P 06/19/15 77.5 1.15 1.40
FOSL 150619P00078000 P 06/19/15 78.0 1.35 1.70
FOSL 150619P00078500 P 06/19/15 78.5 1.60 1.85
FOSL 150619P00079000 P 06/19/15 79.0 1.80 2.15
FOSL 150619P00079500 P 06/19/15 79.5 2.05 2.45
FOSL 150619P00080000 P 06/19/15 80.0 2.40 2.75
FOSL 150619P00080500 P 06/19/15 80.5 2.70 3.10
FOSL 150619P00081000 P 06/19/15 81.0 3.00 3.50
FOSL 150619P00081500 P 06/19/15 81.5 3.30 3.90
FOSL 150619P00082000 P 06/19/15 82.0 3.40 4.30
FOSL 150619P00082500 P 06/19/15 82.5 3.70 4.70
FOSL 150619P00083000 P 06/19/15 83.0 4.00 5.10
FOSL 150619P00083500 P 06/19/15 83.5 4.50 5.50
FOSL 150619P00084000 P 06/19/15 84.0 5.00 6.00
FOSL 150619P00084500 P 06/19/15 84.5 5.30 6.50
FOSL 150619P00085000 P 06/19/15 85.0 5.70 6.90
FOSL 150619P00085500 P 06/19/15 85.5 6.20 7.40
FOSL 150619P00086000 P 06/19/15 86.0 6.80 7.90
FOSL 150619P00087000 P 06/19/15 87.0 7.60 8.90
FOSL 150619P00088000 P 06/19/15 88.0 8.60 9.80
FOSL 150619P00089000 P 06/19/15 89.0 9.70 10.80
FOSL 150619P00090000 P 06/19/15 90.0 10.40 11.80
FOSL 150619P00091000 P 06/19/15 91.0 11.50 12.90
FOSL 150619P00095000 P 06/19/15 95.0 15.10 16.90
FOSL 150619P00100000 P 06/19/15 100.0 20.20 22.10
FOSL 150619P00105000 P 06/19/15 105.0 25.20 27.10
FOSL 150619P00110000 P 06/19/15 110.0 30.20 32.20
FOSL 150619P00115000 P 06/19/15 115.0 35.20 37.10
FOSL 150619P00120000 P 06/19/15 120.0 40.20 42.10
FOSL 150619P00125000 P 06/19/15 125.0 45.00 47.20
FOSL 150619P00130000 P 06/19/15 130.0 50.00 52.40
FOSL 150619P00135000 P 06/19/15 135.0 55.20 57.40
FOSL 150619P00140000 P 06/19/15 140.0 60.20 62.40
FOSL 150619P00145000 P 06/19/15 145.0 65.20 67.00
FOSL 150619P00150000 P 06/19/15 150.0 70.20 72.00
FOSL 150619P00155000 P 06/19/15 155.0 74.60 77.10
FOSL 150619P00160000 P 06/19/15 160.0 79.50 82.10
FOSL 150626C00065000 C 06/26/15 65.0 13.10 14.70
FOSL 150626C00069000 C 06/26/15 69.0 9.40 10.70
FOSL 150626C00069500 C 06/26/15 69.5 8.90 10.10
FOSL 150626C00070000 C 06/26/15 70.0 8.40 9.70
FOSL 150626C00070500 C 06/26/15 70.5 8.00 9.20
FOSL 150626C00071000 C 06/26/15 71.0 7.50 8.80
FOSL 150626C00071500 C 06/26/15 71.5 7.10 8.30
FOSL 150626C00072000 C 06/26/15 72.0 6.60 7.70
FOSL 150626C00072500 C 06/26/15 72.5 6.20 7.40
FOSL 150626C00073000 C 06/26/15 73.0 5.70 6.80
FOSL 150626C00073500 C 06/26/15 73.5 5.30 6.40
FOSL 150626C00074000 C 06/26/15 74.0 4.90 6.00
FOSL 150626C00074500 C 06/26/15 74.5 4.50 5.60
FOSL 150626C00075000 C 06/26/15 75.0 4.10 5.10
FOSL 150626C00075500 C 06/26/15 75.5 3.70 4.80
FOSL 150626C00076000 C 06/26/15 76.0 3.40 4.00
FOSL 150626C00076500 C 06/26/15 76.5 3.00 3.80
FOSL 150626C00077000 C 06/26/15 77.0 2.75 3.20
FOSL 150626C00077500 C 06/26/15 77.5 2.45 2.90
FOSL 150626C00078000 C 06/26/15 78.0 2.20 2.55
FOSL 150626C00078500 C 06/26/15 78.5 1.90 2.20
FOSL 150626C00079000 C 06/26/15 79.0 1.65 2.00
FOSL 150626C00079500 C 06/26/15 79.5 1.45 1.70
FOSL 150626C00080000 C 06/26/15 80.0 1.25 1.50
FOSL 150626C00080500 C 06/26/15 80.5 1.05 1.50
FOSL 150626C00081000 C 06/26/15 81.0 0.90 1.25
FOSL 150626C00081500 C 06/26/15 81.5 0.75 1.00
FOSL 150626C00082000 C 06/26/15 82.0 0.65 0.95
FOSL 150626C00082500 C 06/26/15 82.5 0.55 0.80
FOSL 150626C00083000 C 06/26/15 83.0 0.45 0.65
FOSL 150626C00083500 C 06/26/15 83.5 0.25 0.70
FOSL 150626C00084000 C 06/26/15 84.0 0.15 0.65
FOSL 150626C00084500 C 06/26/15 84.5 0.20 0.60
FOSL 150626C00085000 C 06/26/15 85.0 0.05 0.55
FOSL 150626C00086000 C 06/26/15 86.0 0.10 0.40
FOSL 150626C00087000 C 06/26/15 87.0 0.05 0.30
FOSL 150626C00088000 C 06/26/15 88.0 0.05 0.50
FOSL 150626C00089000 C 06/26/15 89.0 0.00 0.50
FOSL 150626C00090000 C 06/26/15 90.0 0.00 0.45
FOSL 150626C00091000 C 06/26/15 91.0 0.00 0.30
FOSL 150626C00094000 C 06/26/15 94.0 0.00 0.20
FOSL 150626C00095000 C 06/26/15 95.0 0.00 0.20
FOSL 150626C00096000 C 06/26/15 96.0 0.00 0.20
FOSL 150626C00099000 C 06/26/15 99.0 0.00 0.20
FOSL 150626C00100000 C 06/26/15 100.0 0.00 0.20
FOSL 150626C00101000 C 06/26/15 101.0 0.00 0.20
FOSL 150626C00102000 C 06/26/15 102.0 0.00 0.20
FOSL 150626P00065000 P 06/26/15 65.0 0.00 0.20
FOSL 150626P00069000 P 06/26/15 69.0 0.05 0.50
FOSL 150626P00069500 P 06/26/15 69.5 0.10 0.55
FOSL 150626P00070000 P 06/26/15 70.0 0.10 0.50
FOSL 150626P00070500 P 06/26/15 70.5 0.10 0.55
FOSL 150626P00071000 P 06/26/15 71.0 0.10 0.55
FOSL 150626P00071500 P 06/26/15 71.5 0.15 0.60
FOSL 150626P00072000 P 06/26/15 72.0 0.20 0.50
FOSL 150626P00072500 P 06/26/15 72.5 0.20 0.70
FOSL 150626P00073000 P 06/26/15 73.0 0.25 0.75
FOSL 150626P00073500 P 06/26/15 73.5 0.30 0.80
FOSL 150626P00074000 P 06/26/15 74.0 0.50 0.80
FOSL 150626P00074500 P 06/26/15 74.5 0.55 0.85
FOSL 150626P00075000 P 06/26/15 75.0 0.70 0.90
FOSL 150626P00075500 P 06/26/15 75.5 0.80 1.05
FOSL 150626P00076000 P 06/26/15 76.0 0.90 1.20
FOSL 150626P00076500 P 06/26/15 76.5 1.05 1.35
FOSL 150626P00077000 P 06/26/15 77.0 1.25 1.45
FOSL 150626P00077500 P 06/26/15 77.5 1.35 1.70
FOSL 150626P00078000 P 06/26/15 78.0 1.55 1.90
FOSL 150626P00078500 P 06/26/15 78.5 1.80 2.10
FOSL 150626P00079000 P 06/26/15 79.0 2.10 2.35
FOSL 150626P00079500 P 06/26/15 79.5 2.30 2.75
FOSL 150626P00080000 P 06/26/15 80.0 2.65 3.00
FOSL 150626P00080500 P 06/26/15 80.5 2.90 3.40
FOSL 150626P00081000 P 06/26/15 81.0 3.20 3.70
FOSL 150626P00081500 P 06/26/15 81.5 3.50 4.10
FOSL 150626P00082000 P 06/26/15 82.0 3.70 4.90
FOSL 150626P00082500 P 06/26/15 82.5 3.80 5.40
FOSL 150626P00083000 P 06/26/15 83.0 4.20 5.30
FOSL 150626P00083500 P 06/26/15 83.5 4.60 5.70
FOSL 150626P00084000 P 06/26/15 84.0 5.00 6.10
FOSL 150626P00084500 P 06/26/15 84.5 5.50 6.60
FOSL 150626P00085000 P 06/26/15 85.0 5.90 7.00
FOSL 150626P00086000 P 06/26/15 86.0 6.80 8.10
FOSL 150626P00087000 P 06/26/15 87.0 7.70 8.90
FOSL 150626P00088000 P 06/26/15 88.0 8.60 10.00
FOSL 150626P00089000 P 06/26/15 89.0 9.60 10.80
FOSL 150626P00090000 P 06/26/15 90.0 10.50 12.00
FOSL 150626P00091000 P 06/26/15 91.0 11.40 12.90
FOSL 150626P00094000 P 06/26/15 94.0 14.40 15.90
FOSL 150626P00095000 P 06/26/15 95.0 15.40 17.10
FOSL 150626P00096000 P 06/26/15 96.0 15.60 18.00
FOSL 150626P00099000 P 06/26/15 99.0 18.30 21.00
FOSL 150626P00100000 P 06/26/15 100.0 19.50 23.20
FOSL 150626P00101000 P 06/26/15 101.0 20.90 23.90
FOSL 150626P00102000 P 06/26/15 102.0 21.30 24.60
FOSL 150702C00069000 C 07/02/15 69.0 9.10 10.70
FOSL 150702C00070000 C 07/02/15 70.0 8.40 9.80
FOSL 150702C00070500 C 07/02/15 70.5 8.10 9.20
FOSL 150702C00071000 C 07/02/15 71.0 7.60 8.70
FOSL 150702C00071500 C 07/02/15 71.5 7.20 8.20
FOSL 150702C00072000 C 07/02/15 72.0 6.70 7.80
FOSL 150702C00072500 C 07/02/15 72.5 6.30 7.40
FOSL 150702C00073000 C 07/02/15 73.0 5.90 6.90
FOSL 150702C00073500 C 07/02/15 73.5 5.40 6.50
FOSL 150702C00074000 C 07/02/15 74.0 5.00 6.10
FOSL 150702C00074500 C 07/02/15 74.5 4.60 5.60
FOSL 150702C00075000 C 07/02/15 75.0 4.30 5.20
FOSL 150702C00075500 C 07/02/15 75.5 3.90 4.80
FOSL 150702C00076000 C 07/02/15 76.0 3.50 4.60
FOSL 150702C00076500 C 07/02/15 76.5 3.20 4.10
FOSL 150702C00077000 C 07/02/15 77.0 2.90 3.40
FOSL 150702C00077500 C 07/02/15 77.5 2.60 3.10
FOSL 150702C00078000 C 07/02/15 78.0 2.30 2.70
FOSL 150702C00078500 C 07/02/15 78.5 2.05 2.45
FOSL 150702C00079000 C 07/02/15 79.0 1.75 2.10
FOSL 150702C00079500 C 07/02/15 79.5 1.60 2.00
FOSL 150702C00080000 C 07/02/15 80.0 1.40 1.70
FOSL 150702C00080500 C 07/02/15 80.5 1.20 1.60
FOSL 150702C00081000 C 07/02/15 81.0 1.05 1.30
FOSL 150702C00081500 C 07/02/15 81.5 0.90 1.30
FOSL 150702C00082000 C 07/02/15 82.0 0.75 1.15
FOSL 150702C00082500 C 07/02/15 82.5 0.65 1.05
FOSL 150702C00083000 C 07/02/15 83.0 0.55 1.00
FOSL 150702C00083500 C 07/02/15 83.5 0.45 0.95
FOSL 150702C00084000 C 07/02/15 84.0 0.35 0.85
FOSL 150702C00084500 C 07/02/15 84.5 0.25 0.65
FOSL 150702C00085000 C 07/02/15 85.0 0.20 0.60
FOSL 150702C00086000 C 07/02/15 86.0 0.10 0.55
FOSL 150702P00069000 P 07/02/15 69.0 0.10 0.55
FOSL 150702P00070000 P 07/02/15 70.0 0.10 0.60
FOSL 150702P00070500 P 07/02/15 70.5 0.15 0.60
FOSL 150702P00071000 P 07/02/15 71.0 0.20 0.65
FOSL 150702P00071500 P 07/02/15 71.5 0.15 0.65
FOSL 150702P00072000 P 07/02/15 72.0 0.25 0.60
FOSL 150702P00072500 P 07/02/15 72.5 0.30 0.65
FOSL 150702P00073000 P 07/02/15 73.0 0.35 0.85
FOSL 150702P00073500 P 07/02/15 73.5 0.45 0.80
FOSL 150702P00074000 P 07/02/15 74.0 0.55 1.00
FOSL 150702P00074500 P 07/02/15 74.5 0.65 1.05
FOSL 150702P00075000 P 07/02/15 75.0 0.75 1.15
FOSL 150702P00075500 P 07/02/15 75.5 0.85 1.25
FOSL 150702P00076000 P 07/02/15 76.0 1.00 1.40
FOSL 150702P00076500 P 07/02/15 76.5 1.15 1.55
FOSL 150702P00077000 P 07/02/15 77.0 1.30 1.70
FOSL 150702P00077500 P 07/02/15 77.5 1.50 1.90
FOSL 150702P00078000 P 07/02/15 78.0 1.80 2.05
FOSL 150702P00078500 P 07/02/15 78.5 1.95 2.25
FOSL 150702P00079000 P 07/02/15 79.0 2.20 2.50
FOSL 150702P00079500 P 07/02/15 79.5 2.40 2.90
FOSL 150702P00080000 P 07/02/15 80.0 2.70 3.20
FOSL 150702P00080500 P 07/02/15 80.5 3.00 3.50
FOSL 150702P00081000 P 07/02/15 81.0 3.30 3.90
FOSL 150702P00081500 P 07/02/15 81.5 3.60 4.30
FOSL 150702P00082000 P 07/02/15 82.0 3.70 4.60
FOSL 150702P00082500 P 07/02/15 82.5 4.10 5.00
FOSL 150702P00083000 P 07/02/15 83.0 4.40 5.40
FOSL 150702P00083500 P 07/02/15 83.5 4.60 5.90
FOSL 150702P00084000 P 07/02/15 84.0 5.20 6.30
FOSL 150702P00084500 P 07/02/15 84.5 5.50 6.70
FOSL 150702P00085000 P 07/02/15 85.0 6.00 7.10
FOSL 150702P00086000 P 07/02/15 86.0 6.90 8.00
FOSL 150717C00040000 C 07/17/15 40.0 36.90 40.70
FOSL 150717C00045000 C 07/17/15 45.0 31.90 34.70
FOSL 150717C00050000 C 07/17/15 50.0 27.00 30.60
FOSL 150717C00055000 C 07/17/15 55.0 23.10 24.90
FOSL 150717C00060000 C 07/17/15 60.0 17.60 20.00
FOSL 150717C00065000 C 07/17/15 65.0 13.40 14.70
FOSL 150717C00070000 C 07/17/15 70.0 8.80 9.90
FOSL 150717C00075000 C 07/17/15 75.0 4.70 5.10
FOSL 150717C00080000 C 07/17/15 80.0 1.85 2.05
FOSL 150717C00085000 C 07/17/15 85.0 0.50 0.80
FOSL 150717C00090000 C 07/17/15 90.0 0.05 0.35
FOSL 150717C00095000 C 07/17/15 95.0 0.00 0.30
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 0.20
FOSL 150717P00065000 P 07/17/15 65.0 0.05 0.30
FOSL 150717P00070000 P 07/17/15 70.0 0.30 0.60
FOSL 150717P00075000 P 07/17/15 75.0 1.20 1.40
FOSL 150717P00080000 P 07/17/15 80.0 3.20 3.60
FOSL 150717P00085000 P 07/17/15 85.0 6.20 7.30
FOSL 150717P00090000 P 07/17/15 90.0 10.50 12.10
FOSL 150717P00095000 P 07/17/15 95.0 15.50 16.90
FOSL 150717P00100000 P 07/17/15 100.0 20.40 23.00
FOSL 150717P00105000 P 07/17/15 105.0 24.40 28.00
FOSL 150717P00110000 P 07/17/15 110.0 30.20 32.50
FOSL 150717P00115000 P 07/17/15 115.0 35.20 37.50
FOSL 150918C00050000 C 09/18/15 50.0 27.20 31.00
FOSL 150918C00055000 C 09/18/15 55.0 22.30 26.10
FOSL 150918C00060000 C 09/18/15 60.0 17.60 21.30
FOSL 150918C00065000 C 09/18/15 65.0 14.00 15.40
FOSL 150918C00070000 C 09/18/15 70.0 9.00 11.70
FOSL 150918C00075000 C 09/18/15 75.0 7.00 7.70
FOSL 150918C00080000 C 09/18/15 80.0 4.30 4.80
FOSL 150918C00085000 C 09/18/15 85.0 2.50 2.85
FOSL 150918C00090000 C 09/18/15 90.0 1.20 1.60
FOSL 150918C00095000 C 09/18/15 95.0 0.50 1.05
FOSL 150918C00100000 C 09/18/15 100.0 0.25 0.75
FOSL 150918C00105000 C 09/18/15 105.0 0.00 0.45
FOSL 150918C00110000 C 09/18/15 110.0 0.00 0.35
FOSL 150918C00115000 C 09/18/15 115.0 0.00 0.40
FOSL 150918C00120000 C 09/18/15 120.0 0.00 0.35
FOSL 150918C00125000 C 09/18/15 125.0 0.00 0.30
FOSL 150918C00130000 C 09/18/15 130.0 0.00 0.25
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 0.00 0.60
FOSL 150918P00055000 P 09/18/15 55.0 0.05 0.60
FOSL 150918P00060000 P 09/18/15 60.0 0.40 0.85
FOSL 150918P00065000 P 09/18/15 65.0 0.85 1.25
FOSL 150918P00070000 P 09/18/15 70.0 1.75 2.20
FOSL 150918P00075000 P 09/18/15 75.0 3.60 3.70
FOSL 150918P00080000 P 09/18/15 80.0 5.50 6.10
FOSL 150918P00085000 P 09/18/15 85.0 8.60 9.30
FOSL 150918P00090000 P 09/18/15 90.0 11.80 13.30
FOSL 150918P00095000 P 09/18/15 95.0 16.40 17.50
FOSL 150918P00100000 P 09/18/15 100.0 19.60 23.40
FOSL 150918P00105000 P 09/18/15 105.0 25.30 28.40
FOSL 150918P00110000 P 09/18/15 110.0 30.20 32.50
FOSL 150918P00115000 P 09/18/15 115.0 35.10 38.10
FOSL 150918P00120000 P 09/18/15 120.0 39.60 43.10
FOSL 150918P00125000 P 09/18/15 125.0 44.30 48.10
FOSL 150918P00130000 P 09/18/15 130.0 49.30 53.10
FOSL 150918P00135000 P 09/18/15 135.0 54.60 58.10
FOSL 150918P00140000 P 09/18/15 140.0 59.30 63.10
FOSL 150918P00145000 P 09/18/15 145.0 64.30 68.10
FOSL 151218C00045000 C 12/18/15 45.0 32.80 35.50
FOSL 151218C00050000 C 12/18/15 50.0 28.30 31.30
FOSL 151218C00055000 C 12/18/15 55.0 23.70 26.30
FOSL 151218C00060000 C 12/18/15 60.0 18.80 20.90
FOSL 151218C00065000 C 12/18/15 65.0 15.20 16.80
FOSL 151218C00070000 C 12/18/15 70.0 11.00 13.10
FOSL 151218C00075000 C 12/18/15 75.0 8.70 9.80
FOSL 151218C00080000 C 12/18/15 80.0 6.10 7.20
FOSL 151218C00085000 C 12/18/15 85.0 4.10 5.10
FOSL 151218C00090000 C 12/18/15 90.0 2.70 3.50
FOSL 151218C00095000 C 12/18/15 95.0 1.75 2.55
FOSL 151218C00100000 C 12/18/15 100.0 0.70 1.85
FOSL 151218C00105000 C 12/18/15 105.0 0.05 1.00
FOSL 151218C00110000 C 12/18/15 110.0 0.10 0.95
FOSL 151218C00115000 C 12/18/15 115.0 0.00 0.60
FOSL 151218C00120000 C 12/18/15 120.0 0.00 0.70
FOSL 151218C00125000 C 12/18/15 125.0 0.00 0.50
FOSL 151218P00045000 P 12/18/15 45.0 0.00 0.70
FOSL 151218P00050000 P 12/18/15 50.0 0.35 0.80
FOSL 151218P00055000 P 12/18/15 55.0 0.60 1.30
FOSL 151218P00060000 P 12/18/15 60.0 0.90 1.95
FOSL 151218P00065000 P 12/18/15 65.0 1.80 2.75
FOSL 151218P00070000 P 12/18/15 70.0 3.10 4.10
FOSL 151218P00075000 P 12/18/15 75.0 4.90 6.00
FOSL 151218P00080000 P 12/18/15 80.0 7.30 8.20
FOSL 151218P00085000 P 12/18/15 85.0 10.40 11.10
FOSL 151218P00090000 P 12/18/15 90.0 13.60 14.80
FOSL 151218P00095000 P 12/18/15 95.0 16.60 18.90
FOSL 151218P00100000 P 12/18/15 100.0 20.70 23.10
FOSL 151218P00105000 P 12/18/15 105.0 25.90 27.60
FOSL 151218P00110000 P 12/18/15 110.0 30.10 32.40
FOSL 151218P00115000 P 12/18/15 115.0 35.00 37.50
FOSL 151218P00120000 P 12/18/15 120.0 39.40 42.40
FOSL 151218P00125000 P 12/18/15 125.0 44.30 47.30
FOSL 160115C00045000 C 01/15/16 45.0 32.50 36.20
FOSL 160115C00050000 C 01/15/16 50.0 28.50 31.40
FOSL 160115C00055000 C 01/15/16 55.0 23.30 26.90
FOSL 160115C00060000 C 01/15/16 60.0 19.80 21.50
FOSL 160115C00065000 C 01/15/16 65.0 15.00 17.90
FOSL 160115C00070000 C 01/15/16 70.0 11.30 13.40
FOSL 160115C00075000 C 01/15/16 75.0 9.00 10.10
FOSL 160115C00080000 C 01/15/16 80.0 6.40 7.50
FOSL 160115C00085000 C 01/15/16 85.0 4.40 5.40
FOSL 160115C00090000 C 01/15/16 90.0 2.90 3.90
FOSL 160115C00095000 C 01/15/16 95.0 1.90 2.70
FOSL 160115C00100000 C 01/15/16 100.0 1.00 2.55
FOSL 160115C00105000 C 01/15/16 105.0 0.40 1.55
FOSL 160115C00110000 C 01/15/16 110.0 0.00 2.35
FOSL 160115C00115000 C 01/15/16 115.0 0.00 1.80
FOSL 160115C00120000 C 01/15/16 120.0 0.00 1.40
FOSL 160115C00125000 C 01/15/16 125.0 0.00 1.10
FOSL 160115C00130000 C 01/15/16 130.0 0.00 0.85
FOSL 160115C00135000 C 01/15/16 135.0 0.00 0.70
FOSL 160115C00140000 C 01/15/16 140.0 0.00 0.55
FOSL 160115C00145000 C 01/15/16 145.0 0.00 0.45
FOSL 160115C00150000 C 01/15/16 150.0 0.00 0.40
FOSL 160115C00155000 C 01/15/16 155.0 0.00 0.30
FOSL 160115C00160000 C 01/15/16 160.0 0.00 0.25
FOSL 160115C00165000 C 01/15/16 165.0 0.00 0.25
FOSL 160115C00170000 C 01/15/16 170.0 0.00 0.20
FOSL 160115P00045000 P 01/15/16 45.0 0.00 1.30
FOSL 160115P00050000 P 01/15/16 50.0 0.60 1.50
FOSL 160115P00055000 P 01/15/16 55.0 0.35 1.60
FOSL 160115P00060000 P 01/15/16 60.0 0.85 2.40
FOSL 160115P00065000 P 01/15/16 65.0 2.10 3.20
FOSL 160115P00070000 P 01/15/16 70.0 3.30 4.40
FOSL 160115P00075000 P 01/15/16 75.0 5.10 6.30
FOSL 160115P00080000 P 01/15/16 80.0 8.10 8.40
FOSL 160115P00085000 P 01/15/16 85.0 10.10 12.00
FOSL 160115P00090000 P 01/15/16 90.0 13.80 16.50
FOSL 160115P00095000 P 01/15/16 95.0 16.70 20.30
FOSL 160115P00100000 P 01/15/16 100.0 22.00 23.20
FOSL 160115P00105000 P 01/15/16 105.0 26.50 28.20
FOSL 160115P00110000 P 01/15/16 110.0 30.10 32.80
FOSL 160115P00115000 P 01/15/16 115.0 34.80 38.40
FOSL 160115P00120000 P 01/15/16 120.0 39.60 43.20
FOSL 160115P00125000 P 01/15/16 125.0 44.70 47.70
FOSL 160115P00130000 P 01/15/16 130.0 49.50 53.10
FOSL 160115P00135000 P 01/15/16 135.0 54.70 57.40
FOSL 160115P00140000 P 01/15/16 140.0 59.60 62.40
FOSL 160115P00145000 P 01/15/16 145.0 64.60 67.40
FOSL 160115P00150000 P 01/15/16 150.0 69.40 73.00
FOSL 160115P00155000 P 01/15/16 155.0 74.40 78.10
FOSL 160115P00160000 P 01/15/16 160.0 79.40 83.10
FOSL 160115P00165000 P 01/15/16 165.0 84.10 87.30
FOSL 160115P00170000 P 01/15/16 170.0 89.10 92.30
FOSL 170120C00040000 C 01/20/17 40.0 38.20 42.60
FOSL 170120C00045000 C 01/20/17 45.0 34.70 37.20
FOSL 170120C00050000 C 01/20/17 50.0 30.50 34.20
FOSL 170120C00055000 C 01/20/17 55.0 25.70 29.90
FOSL 170120C00060000 C 01/20/17 60.0 22.90 25.00
FOSL 170120C00065000 C 01/20/17 65.0 18.30 22.40
FOSL 170120C00070000 C 01/20/17 70.0 15.60 19.50
FOSL 170120C00075000 C 01/20/17 75.0 13.60 15.80
FOSL 170120C00080000 C 01/20/17 80.0 10.10 14.30
FOSL 170120C00085000 C 01/20/17 85.0 9.00 12.00
FOSL 170120C00090000 C 01/20/17 90.0 7.10 10.10
FOSL 170120C00095000 C 01/20/17 95.0 4.70 8.10
FOSL 170120C00100000 C 01/20/17 100.0 4.90 7.90
FOSL 170120C00105000 C 01/20/17 105.0 3.40 6.00
FOSL 170120C00110000 C 01/20/17 110.0 3.00 6.10
FOSL 170120C00115000 C 01/20/17 115.0 0.60 5.40
FOSL 170120C00120000 C 01/20/17 120.0 1.25 3.10
FOSL 170120C00125000 C 01/20/17 125.0 1.40 3.10
FOSL 170120C00130000 C 01/20/17 130.0 1.10 2.10
FOSL 170120C00135000 C 01/20/17 135.0 0.00 1.95
FOSL 170120C00140000 C 01/20/17 140.0 0.00 2.85
FOSL 170120C00145000 C 01/20/17 145.0 0.00 1.50
FOSL 170120C00150000 C 01/20/17 150.0 0.10 1.10
FOSL 170120C00155000 C 01/20/17 155.0 0.00 1.20
FOSL 170120C00160000 C 01/20/17 160.0 0.00 1.00
FOSL 170120C00165000 C 01/20/17 165.0 0.00 1.00
FOSL 170120P00040000 P 01/20/17 40.0 0.40 2.25
FOSL 170120P00045000 P 01/20/17 45.0 0.45 2.70
FOSL 170120P00050000 P 01/20/17 50.0 0.30 3.30
FOSL 170120P00055000 P 01/20/17 55.0 1.25 5.30
FOSL 170120P00060000 P 01/20/17 60.0 3.70 5.80
FOSL 170120P00065000 P 01/20/17 65.0 5.10 7.10
FOSL 170120P00070000 P 01/20/17 70.0 6.80 8.80
FOSL 170120P00075000 P 01/20/17 75.0 8.80 11.40
FOSL 170120P00080000 P 01/20/17 80.0 11.30 13.20
FOSL 170120P00085000 P 01/20/17 85.0 13.30 16.90
FOSL 170120P00090000 P 01/20/17 90.0 17.20 20.00
FOSL 170120P00095000 P 01/20/17 95.0 20.10 24.50
FOSL 170120P00100000 P 01/20/17 100.0 23.90 28.30
FOSL 170120P00105000 P 01/20/17 105.0 28.00 30.80
FOSL 170120P00110000 P 01/20/17 110.0 32.50 36.20
FOSL 170120P00115000 P 01/20/17 115.0 36.60 40.00
FOSL 170120P00120000 P 01/20/17 120.0 41.10 45.20
FOSL 170120P00125000 P 01/20/17 125.0 45.70 49.60
FOSL 170120P00130000 P 01/20/17 130.0 51.10 53.00
FOSL 170120P00135000 P 01/20/17 135.0 55.20 57.70
FOSL 170120P00140000 P 01/20/17 140.0 60.00 62.50
FOSL 170120P00145000 P 01/20/17 145.0 64.50 67.40
FOSL 170120P00150000 P 01/20/17 150.0 69.20 73.80
FOSL 170120P00155000 P 01/20/17 155.0 74.30 77.20
FOSL 170120P00160000 P 01/20/17 160.0 79.20 83.70
FOSL 170120P00165000 P 01/20/17 165.0 84.00 88.50

OPRA data is delayed 15 minutes.