Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-31)Premium Content

Fossil Group Inc (FOSL)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 141205C00070000 C 12/05/14 70.0 39.80 42.90
FOSL 141205C00075000 C 12/05/14 75.0 34.80 37.90
FOSL 141205C00080000 C 12/05/14 80.0 29.80 32.90
FOSL 141205C00085000 C 12/05/14 85.0 24.80 27.90
FOSL 141205C00086000 C 12/05/14 86.0 23.80 26.90
FOSL 141205C00087000 C 12/05/14 87.0 22.80 25.90
FOSL 141205C00088000 C 12/05/14 88.0 21.80 24.90
FOSL 141205C00089000 C 12/05/14 89.0 20.80 23.90
FOSL 141205C00090000 C 12/05/14 90.0 19.80 22.90
FOSL 141205C00091000 C 12/05/14 91.0 18.80 22.00
FOSL 141205C00092000 C 12/05/14 92.0 17.80 21.00
FOSL 141205C00093000 C 12/05/14 93.0 16.80 20.00
FOSL 141205C00094000 C 12/05/14 94.0 15.80 19.00
FOSL 141205C00095000 C 12/05/14 95.0 14.80 18.00
FOSL 141205C00096000 C 12/05/14 96.0 13.80 17.00
FOSL 141205C00097000 C 12/05/14 97.0 12.60 16.20
FOSL 141205C00098000 C 12/05/14 98.0 11.60 15.30
FOSL 141205C00099000 C 12/05/14 99.0 10.60 14.40
FOSL 141205C00100000 C 12/05/14 100.0 9.60 13.40
FOSL 141205C00101000 C 12/05/14 101.0 8.60 12.40
FOSL 141205C00102000 C 12/05/14 102.0 7.60 11.40
FOSL 141205C00103000 C 12/05/14 103.0 7.30 9.70
FOSL 141205C00104000 C 12/05/14 104.0 6.30 8.60
FOSL 141205C00105000 C 12/05/14 105.0 5.40 7.60
FOSL 141205C00106000 C 12/05/14 106.0 4.50 6.60
FOSL 141205C00107000 C 12/05/14 107.0 3.10 6.50
FOSL 141205C00108000 C 12/05/14 108.0 2.75 4.90
FOSL 141205C00109000 C 12/05/14 109.0 2.15 3.90
FOSL 141205C00110000 C 12/05/14 110.0 2.20 3.10
FOSL 141205C00111000 C 12/05/14 111.0 1.55 2.30
FOSL 141205C00112000 C 12/05/14 112.0 1.00 1.35
FOSL 141205C00113000 C 12/05/14 113.0 0.40 1.15
FOSL 141205C00114000 C 12/05/14 114.0 0.20 0.80
FOSL 141205C00115000 C 12/05/14 115.0 0.10 0.40
FOSL 141205C00116000 C 12/05/14 116.0 0.05 0.50
FOSL 141205C00117000 C 12/05/14 117.0 0.05 0.55
FOSL 141205C00118000 C 12/05/14 118.0 0.00 0.25
FOSL 141205C00119000 C 12/05/14 119.0 0.00 0.25
FOSL 141205C00120000 C 12/05/14 120.0 0.00 0.25
FOSL 141205C00121000 C 12/05/14 121.0 0.00 0.25
FOSL 141205C00122000 C 12/05/14 122.0 0.00 0.25
FOSL 141205C00123000 C 12/05/14 123.0 0.00 0.20
FOSL 141205C00124000 C 12/05/14 124.0 0.00 0.15
FOSL 141205C00125000 C 12/05/14 125.0 0.00 0.20
FOSL 141205C00126000 C 12/05/14 126.0 0.00 0.20
FOSL 141205C00127000 C 12/05/14 127.0 0.00 0.20
FOSL 141205C00128000 C 12/05/14 128.0 0.00 0.20
FOSL 141205C00129000 C 12/05/14 129.0 0.00 0.20
FOSL 141205C00130000 C 12/05/14 130.0 0.00 0.15
FOSL 141205C00135000 C 12/05/14 135.0 0.00 0.50
FOSL 141205C00140000 C 12/05/14 140.0 0.00 0.50
FOSL 141205P00070000 P 12/05/14 70.0 0.00 0.80
FOSL 141205P00075000 P 12/05/14 75.0 0.00 0.75
FOSL 141205P00080000 P 12/05/14 80.0 0.00 0.80
FOSL 141205P00085000 P 12/05/14 85.0 0.00 0.80
FOSL 141205P00086000 P 12/05/14 86.0 0.00 0.80
FOSL 141205P00087000 P 12/05/14 87.0 0.00 0.80
FOSL 141205P00088000 P 12/05/14 88.0 0.00 0.80
FOSL 141205P00089000 P 12/05/14 89.0 0.00 0.80
FOSL 141205P00090000 P 12/05/14 90.0 0.00 0.80
FOSL 141205P00091000 P 12/05/14 91.0 0.00 0.80
FOSL 141205P00092000 P 12/05/14 92.0 0.00 0.50
FOSL 141205P00093000 P 12/05/14 93.0 0.00 0.80
FOSL 141205P00094000 P 12/05/14 94.0 0.00 0.80
FOSL 141205P00095000 P 12/05/14 95.0 0.00 0.85
FOSL 141205P00096000 P 12/05/14 96.0 0.00 0.85
FOSL 141205P00097000 P 12/05/14 97.0 0.00 0.50
FOSL 141205P00098000 P 12/05/14 98.0 0.00 0.50
FOSL 141205P00099000 P 12/05/14 99.0 0.00 0.85
FOSL 141205P00100000 P 12/05/14 100.0 0.00 0.50
FOSL 141205P00101000 P 12/05/14 101.0 0.00 0.50
FOSL 141205P00102000 P 12/05/14 102.0 0.00 0.50
FOSL 141205P00103000 P 12/05/14 103.0 0.00 0.50
FOSL 141205P00104000 P 12/05/14 104.0 0.00 0.55
FOSL 141205P00105000 P 12/05/14 105.0 0.00 0.50
FOSL 141205P00106000 P 12/05/14 106.0 0.00 0.50
FOSL 141205P00107000 P 12/05/14 107.0 0.05 0.55
FOSL 141205P00108000 P 12/05/14 108.0 0.20 0.70
FOSL 141205P00109000 P 12/05/14 109.0 0.35 0.95
FOSL 141205P00110000 P 12/05/14 110.0 0.50 0.85
FOSL 141205P00111000 P 12/05/14 111.0 0.85 1.25
FOSL 141205P00112000 P 12/05/14 112.0 1.30 2.05
FOSL 141205P00113000 P 12/05/14 113.0 2.00 3.10
FOSL 141205P00114000 P 12/05/14 114.0 2.30 4.10
FOSL 141205P00115000 P 12/05/14 115.0 2.90 5.00
FOSL 141205P00116000 P 12/05/14 116.0 3.10 6.70
FOSL 141205P00117000 P 12/05/14 117.0 4.10 7.70
FOSL 141205P00118000 P 12/05/14 118.0 5.10 8.60
FOSL 141205P00119000 P 12/05/14 119.0 6.10 9.60
FOSL 141205P00120000 P 12/05/14 120.0 6.90 10.60
FOSL 141205P00121000 P 12/05/14 121.0 7.90 11.60
FOSL 141205P00122000 P 12/05/14 122.0 8.90 12.60
FOSL 141205P00123000 P 12/05/14 123.0 9.90 13.60
FOSL 141205P00124000 P 12/05/14 124.0 10.90 14.60
FOSL 141205P00125000 P 12/05/14 125.0 11.90 15.50
FOSL 141205P00126000 P 12/05/14 126.0 13.20 16.30
FOSL 141205P00127000 P 12/05/14 127.0 14.20 17.30
FOSL 141205P00128000 P 12/05/14 128.0 15.20 18.20
FOSL 141205P00129000 P 12/05/14 129.0 16.20 19.20
FOSL 141205P00130000 P 12/05/14 130.0 17.20 20.20
FOSL 141205P00135000 P 12/05/14 135.0 22.10 25.20
FOSL 141205P00140000 P 12/05/14 140.0 27.10 30.20
FOSL 141212C00070000 C 12/12/14 70.0 39.90 43.00
FOSL 141212C00075000 C 12/12/14 75.0 34.90 38.00
FOSL 141212C00080000 C 12/12/14 80.0 30.00 33.00
FOSL 141212C00085000 C 12/12/14 85.0 25.00 28.00
FOSL 141212C00086000 C 12/12/14 86.0 24.00 27.00
FOSL 141212C00087000 C 12/12/14 87.0 23.00 26.00
FOSL 141212C00088000 C 12/12/14 88.0 22.00 25.00
FOSL 141212C00089000 C 12/12/14 89.0 21.00 24.00
FOSL 141212C00090000 C 12/12/14 90.0 20.00 23.00
FOSL 141212C00091000 C 12/12/14 91.0 19.00 22.00
FOSL 141212C00092000 C 12/12/14 92.0 18.00 21.00
FOSL 141212C00093000 C 12/12/14 93.0 17.10 20.30
FOSL 141212C00094000 C 12/12/14 94.0 16.10 19.20
FOSL 141212C00095000 C 12/12/14 95.0 15.10 18.20
FOSL 141212C00096000 C 12/12/14 96.0 14.10 17.10
FOSL 141212C00097000 C 12/12/14 97.0 13.10 16.10
FOSL 141212C00098000 C 12/12/14 98.0 12.10 15.30
FOSL 141212C00099000 C 12/12/14 99.0 11.10 14.20
FOSL 141212C00100000 C 12/12/14 100.0 10.20 12.60
FOSL 141212C00101000 C 12/12/14 101.0 8.70 12.40
FOSL 141212C00102000 C 12/12/14 102.0 7.70 11.50
FOSL 141212C00103000 C 12/12/14 103.0 6.60 10.50
FOSL 141212C00104000 C 12/12/14 104.0 6.60 8.70
FOSL 141212C00105000 C 12/12/14 105.0 5.40 7.80
FOSL 141212C00106000 C 12/12/14 106.0 4.90 7.00
FOSL 141212C00107000 C 12/12/14 107.0 4.10 6.10
FOSL 141212C00108000 C 12/12/14 108.0 2.10 5.80
FOSL 141212C00109000 C 12/12/14 109.0 3.30 4.40
FOSL 141212C00110000 C 12/12/14 110.0 2.80 3.60
FOSL 141212C00111000 C 12/12/14 111.0 2.15 2.50
FOSL 141212C00112000 C 12/12/14 112.0 1.65 1.95
FOSL 141212C00113000 C 12/12/14 113.0 1.25 1.55
FOSL 141212C00114000 C 12/12/14 114.0 0.90 1.20
FOSL 141212C00115000 C 12/12/14 115.0 0.50 0.90
FOSL 141212C00116000 C 12/12/14 116.0 0.40 0.80
FOSL 141212C00117000 C 12/12/14 117.0 0.15 0.60
FOSL 141212C00118000 C 12/12/14 118.0 0.05 0.55
FOSL 141212C00119000 C 12/12/14 119.0 0.05 0.50
FOSL 141212C00120000 C 12/12/14 120.0 0.05 0.25
FOSL 141212C00121000 C 12/12/14 121.0 0.00 0.20
FOSL 141212C00122000 C 12/12/14 122.0 0.00 0.15
FOSL 141212C00123000 C 12/12/14 123.0 0.00 0.15
FOSL 141212C00124000 C 12/12/14 124.0 0.00 0.15
FOSL 141212C00125000 C 12/12/14 125.0 0.00 0.80
FOSL 141212C00126000 C 12/12/14 126.0 0.00 0.15
FOSL 141212C00127000 C 12/12/14 127.0 0.00 0.15
FOSL 141212C00128000 C 12/12/14 128.0 0.00 0.15
FOSL 141212C00129000 C 12/12/14 129.0 0.00 0.15
FOSL 141212C00130000 C 12/12/14 130.0 0.00 0.15
FOSL 141212P00070000 P 12/12/14 70.0 0.00 1.05
FOSL 141212P00075000 P 12/12/14 75.0 0.00 1.05
FOSL 141212P00080000 P 12/12/14 80.0 0.00 1.05
FOSL 141212P00085000 P 12/12/14 85.0 0.00 1.05
FOSL 141212P00086000 P 12/12/14 86.0 0.00 1.10
FOSL 141212P00087000 P 12/12/14 87.0 0.00 1.10
FOSL 141212P00088000 P 12/12/14 88.0 0.00 1.10
FOSL 141212P00089000 P 12/12/14 89.0 0.00 1.10
FOSL 141212P00090000 P 12/12/14 90.0 0.00 0.50
FOSL 141212P00091000 P 12/12/14 91.0 0.00 0.50
FOSL 141212P00092000 P 12/12/14 92.0 0.00 1.15
FOSL 141212P00093000 P 12/12/14 93.0 0.00 1.15
FOSL 141212P00094000 P 12/12/14 94.0 0.00 0.50
FOSL 141212P00095000 P 12/12/14 95.0 0.00 0.50
FOSL 141212P00096000 P 12/12/14 96.0 0.00 0.50
FOSL 141212P00097000 P 12/12/14 97.0 0.00 0.50
FOSL 141212P00098000 P 12/12/14 98.0 0.00 0.50
FOSL 141212P00099000 P 12/12/14 99.0 0.00 0.50
FOSL 141212P00100000 P 12/12/14 100.0 0.00 0.40
FOSL 141212P00101000 P 12/12/14 101.0 0.00 0.50
FOSL 141212P00102000 P 12/12/14 102.0 0.00 0.50
FOSL 141212P00103000 P 12/12/14 103.0 0.00 0.50
FOSL 141212P00104000 P 12/12/14 104.0 0.05 0.55
FOSL 141212P00105000 P 12/12/14 105.0 0.10 0.65
FOSL 141212P00106000 P 12/12/14 106.0 0.15 0.75
FOSL 141212P00107000 P 12/12/14 107.0 0.30 0.90
FOSL 141212P00108000 P 12/12/14 108.0 0.60 1.15
FOSL 141212P00109000 P 12/12/14 109.0 0.60 1.20
FOSL 141212P00110000 P 12/12/14 110.0 1.00 1.45
FOSL 141212P00111000 P 12/12/14 111.0 1.35 1.85
FOSL 141212P00112000 P 12/12/14 112.0 1.80 2.35
FOSL 141212P00113000 P 12/12/14 113.0 2.35 2.95
FOSL 141212P00114000 P 12/12/14 114.0 3.00 5.40
FOSL 141212P00115000 P 12/12/14 115.0 3.30 6.00
FOSL 141212P00116000 P 12/12/14 116.0 4.10 6.30
FOSL 141212P00117000 P 12/12/14 117.0 4.90 7.20
FOSL 141212P00118000 P 12/12/14 118.0 5.80 8.00
FOSL 141212P00119000 P 12/12/14 119.0 6.70 9.30
FOSL 141212P00120000 P 12/12/14 120.0 7.60 10.00
FOSL 141212P00121000 P 12/12/14 121.0 8.10 11.20
FOSL 141212P00122000 P 12/12/14 122.0 8.90 12.50
FOSL 141212P00123000 P 12/12/14 123.0 9.90 13.50
FOSL 141212P00124000 P 12/12/14 124.0 10.90 14.50
FOSL 141212P00125000 P 12/12/14 125.0 11.90 15.10
FOSL 141212P00126000 P 12/12/14 126.0 12.90 16.10
FOSL 141212P00127000 P 12/12/14 127.0 13.90 17.10
FOSL 141212P00128000 P 12/12/14 128.0 15.30 18.00
FOSL 141212P00129000 P 12/12/14 129.0 16.30 19.00
FOSL 141212P00130000 P 12/12/14 130.0 17.40 20.10
FOSL 141220C00060000 C 12/20/14 60.0 49.80 52.90
FOSL 141220C00065000 C 12/20/14 65.0 44.80 47.90
FOSL 141220C00070000 C 12/20/14 70.0 39.80 42.90
FOSL 141220C00075000 C 12/20/14 75.0 34.80 37.90
FOSL 141220C00080000 C 12/20/14 80.0 29.90 32.90
FOSL 141220C00085000 C 12/20/14 85.0 24.90 27.90
FOSL 141220C00090000 C 12/20/14 90.0 19.50 23.30
FOSL 141220C00091000 C 12/20/14 91.0 18.50 22.30
FOSL 141220C00092000 C 12/20/14 92.0 18.00 21.00
FOSL 141220C00093000 C 12/20/14 93.0 16.50 20.30
FOSL 141220C00094000 C 12/20/14 94.0 15.50 19.30
FOSL 141220C00095000 C 12/20/14 95.0 14.50 18.40
FOSL 141220C00096000 C 12/20/14 96.0 13.50 17.40
FOSL 141220C00097000 C 12/20/14 97.0 12.60 16.30
FOSL 141220C00098000 C 12/20/14 98.0 11.60 15.40
FOSL 141220C00099000 C 12/20/14 99.0 10.60 14.40
FOSL 141220C00100000 C 12/20/14 100.0 10.10 13.10
FOSL 141220C00101000 C 12/20/14 101.0 9.40 12.00
FOSL 141220C00102000 C 12/20/14 102.0 8.20 11.00
FOSL 141220C00103000 C 12/20/14 103.0 7.40 9.80
FOSL 141220C00104000 C 12/20/14 104.0 6.80 8.90
FOSL 141220C00105000 C 12/20/14 105.0 5.90 8.00
FOSL 141220C00106000 C 12/20/14 106.0 4.60 7.20
FOSL 141220C00107000 C 12/20/14 107.0 4.40 6.30
FOSL 141220C00108000 C 12/20/14 108.0 4.50 5.60
FOSL 141220C00109000 C 12/20/14 109.0 3.80 4.40
FOSL 141220C00110000 C 12/20/14 110.0 3.20 3.50
FOSL 141220C00111000 C 12/20/14 111.0 2.60 3.10
FOSL 141220C00112000 C 12/20/14 112.0 2.10 2.45
FOSL 141220C00113000 C 12/20/14 113.0 1.65 2.00
FOSL 141220C00114000 C 12/20/14 114.0 1.30 1.60
FOSL 141220C00115000 C 12/20/14 115.0 1.00 1.35
FOSL 141220C00116000 C 12/20/14 116.0 0.80 1.10
FOSL 141220C00117000 C 12/20/14 117.0 0.60 0.85
FOSL 141220C00118000 C 12/20/14 118.0 0.40 0.70
FOSL 141220C00119000 C 12/20/14 119.0 0.10 0.60
FOSL 141220C00120000 C 12/20/14 120.0 0.10 0.50
FOSL 141220C00121000 C 12/20/14 121.0 0.05 0.55
FOSL 141220C00122000 C 12/20/14 122.0 0.05 0.55
FOSL 141220C00123000 C 12/20/14 123.0 0.05 0.50
FOSL 141220C00124000 C 12/20/14 124.0 0.05 0.50
FOSL 141220C00125000 C 12/20/14 125.0 0.05 0.30
FOSL 141220C00126000 C 12/20/14 126.0 0.00 0.50
FOSL 141220C00127000 C 12/20/14 127.0 0.00 0.50
FOSL 141220C00128000 C 12/20/14 128.0 0.00 0.50
FOSL 141220C00129000 C 12/20/14 129.0 0.00 0.50
FOSL 141220C00130000 C 12/20/14 130.0 0.00 0.50
FOSL 141220C00135000 C 12/20/14 135.0 0.00 0.85
FOSL 141220C00140000 C 12/20/14 140.0 0.00 0.50
FOSL 141220C00145000 C 12/20/14 145.0 0.00 0.50
FOSL 141220C00150000 C 12/20/14 150.0 0.00 1.10
FOSL 141220C00155000 C 12/20/14 155.0 0.00 0.50
FOSL 141220C00160000 C 12/20/14 160.0 0.00 0.50
FOSL 141220P00060000 P 12/20/14 60.0 0.00 0.40
FOSL 141220P00065000 P 12/20/14 65.0 0.00 0.50
FOSL 141220P00070000 P 12/20/14 70.0 0.00 0.50
FOSL 141220P00075000 P 12/20/14 75.0 0.00 1.15
FOSL 141220P00080000 P 12/20/14 80.0 0.00 0.50
FOSL 141220P00085000 P 12/20/14 85.0 0.00 0.10
FOSL 141220P00090000 P 12/20/14 90.0 0.00 0.25
FOSL 141220P00091000 P 12/20/14 91.0 0.00 0.50
FOSL 141220P00092000 P 12/20/14 92.0 0.00 0.50
FOSL 141220P00093000 P 12/20/14 93.0 0.00 0.50
FOSL 141220P00094000 P 12/20/14 94.0 0.00 0.50
FOSL 141220P00095000 P 12/20/14 95.0 0.00 0.40
FOSL 141220P00096000 P 12/20/14 96.0 0.00 0.50
FOSL 141220P00097000 P 12/20/14 97.0 0.00 0.50
FOSL 141220P00098000 P 12/20/14 98.0 0.00 0.45
FOSL 141220P00099000 P 12/20/14 99.0 0.05 0.55
FOSL 141220P00100000 P 12/20/14 100.0 0.05 0.40
FOSL 141220P00101000 P 12/20/14 101.0 0.05 0.65
FOSL 141220P00102000 P 12/20/14 102.0 0.10 0.60
FOSL 141220P00103000 P 12/20/14 103.0 0.15 0.65
FOSL 141220P00104000 P 12/20/14 104.0 0.20 0.70
FOSL 141220P00105000 P 12/20/14 105.0 0.30 0.80
FOSL 141220P00106000 P 12/20/14 106.0 0.55 0.95
FOSL 141220P00107000 P 12/20/14 107.0 0.70 1.10
FOSL 141220P00108000 P 12/20/14 108.0 0.95 1.35
FOSL 141220P00109000 P 12/20/14 109.0 1.20 1.50
FOSL 141220P00110000 P 12/20/14 110.0 1.50 1.85
FOSL 141220P00111000 P 12/20/14 111.0 1.90 2.25
FOSL 141220P00112000 P 12/20/14 112.0 2.40 2.75
FOSL 141220P00113000 P 12/20/14 113.0 2.95 3.40
FOSL 141220P00114000 P 12/20/14 114.0 3.60 4.00
FOSL 141220P00115000 P 12/20/14 115.0 4.30 4.80
FOSL 141220P00116000 P 12/20/14 116.0 4.40 6.80
FOSL 141220P00117000 P 12/20/14 117.0 5.20 7.40
FOSL 141220P00118000 P 12/20/14 118.0 5.90 8.10
FOSL 141220P00119000 P 12/20/14 119.0 6.90 9.10
FOSL 141220P00120000 P 12/20/14 120.0 7.10 10.80
FOSL 141220P00121000 P 12/20/14 121.0 8.10 11.80
FOSL 141220P00122000 P 12/20/14 122.0 9.00 12.70
FOSL 141220P00123000 P 12/20/14 123.0 10.10 13.70
FOSL 141220P00124000 P 12/20/14 124.0 11.00 14.70
FOSL 141220P00125000 P 12/20/14 125.0 11.90 15.70
FOSL 141220P00126000 P 12/20/14 126.0 12.90 16.70
FOSL 141220P00127000 P 12/20/14 127.0 13.90 17.70
FOSL 141220P00128000 P 12/20/14 128.0 14.90 18.70
FOSL 141220P00129000 P 12/20/14 129.0 16.20 19.20
FOSL 141220P00130000 P 12/20/14 130.0 16.80 20.70
FOSL 141220P00135000 P 12/20/14 135.0 21.90 25.70
FOSL 141220P00140000 P 12/20/14 140.0 27.10 30.20
FOSL 141220P00145000 P 12/20/14 145.0 32.10 35.20
FOSL 141220P00150000 P 12/20/14 150.0 37.20 40.20
FOSL 141220P00155000 P 12/20/14 155.0 42.20 45.20
FOSL 141220P00160000 P 12/20/14 160.0 47.20 50.20
FOSL 141226C00070000 C 12/26/14 70.0 39.90 43.00
FOSL 141226C00075000 C 12/26/14 75.0 35.00 38.00
FOSL 141226C00080000 C 12/26/14 80.0 30.00 33.00
FOSL 141226C00085000 C 12/26/14 85.0 25.00 28.00
FOSL 141226C00086000 C 12/26/14 86.0 24.00 27.20
FOSL 141226C00087000 C 12/26/14 87.0 23.10 26.30
FOSL 141226C00088000 C 12/26/14 88.0 22.10 25.30
FOSL 141226C00089000 C 12/26/14 89.0 21.10 24.30
FOSL 141226C00090000 C 12/26/14 90.0 20.10 23.40
FOSL 141226C00091000 C 12/26/14 91.0 19.10 22.40
FOSL 141226C00092000 C 12/26/14 92.0 18.10 21.30
FOSL 141226C00093000 C 12/26/14 93.0 17.10 20.30
FOSL 141226C00094000 C 12/26/14 94.0 16.10 19.30
FOSL 141226C00095000 C 12/26/14 95.0 15.20 18.40
FOSL 141226C00096000 C 12/26/14 96.0 14.20 17.30
FOSL 141226C00097000 C 12/26/14 97.0 12.70 16.50
FOSL 141226C00098000 C 12/26/14 98.0 12.20 15.40
FOSL 141226C00099000 C 12/26/14 99.0 11.20 14.50
FOSL 141226C00100000 C 12/26/14 100.0 10.20 13.40
FOSL 141226C00101000 C 12/26/14 101.0 9.30 12.60
FOSL 141226C00102000 C 12/26/14 102.0 8.70 11.30
FOSL 141226C00103000 C 12/26/14 103.0 7.50 10.30
FOSL 141226C00104000 C 12/26/14 104.0 7.00 9.50
FOSL 141226C00105000 C 12/26/14 105.0 6.00 8.40
FOSL 141226C00106000 C 12/26/14 106.0 4.50 8.10
FOSL 141226C00107000 C 12/26/14 107.0 4.30 6.70
FOSL 141226C00108000 C 12/26/14 108.0 4.80 5.80
FOSL 141226C00109000 C 12/26/14 109.0 4.10 5.10
FOSL 141226C00110000 C 12/26/14 110.0 3.40 4.70
FOSL 141226C00111000 C 12/26/14 111.0 2.90 3.70
FOSL 141226C00112000 C 12/26/14 112.0 2.40 3.00
FOSL 141226C00113000 C 12/26/14 113.0 1.95 2.50
FOSL 141226C00114000 C 12/26/14 114.0 1.60 2.15
FOSL 141226C00115000 C 12/26/14 115.0 1.25 1.80
FOSL 141226C00116000 C 12/26/14 116.0 1.00 1.40
FOSL 141226C00117000 C 12/26/14 117.0 0.80 1.05
FOSL 141226C00118000 C 12/26/14 118.0 0.60 0.90
FOSL 141226C00119000 C 12/26/14 119.0 0.45 0.75
FOSL 141226C00120000 C 12/26/14 120.0 0.10 0.60
FOSL 141226C00121000 C 12/26/14 121.0 0.10 0.65
FOSL 141226C00122000 C 12/26/14 122.0 0.05 0.65
FOSL 141226C00123000 C 12/26/14 123.0 0.00 0.55
FOSL 141226C00124000 C 12/26/14 124.0 0.00 0.60
FOSL 141226C00125000 C 12/26/14 125.0 0.00 0.55
FOSL 141226C00126000 C 12/26/14 126.0 0.00 0.55
FOSL 141226C00127000 C 12/26/14 127.0 0.00 0.50
FOSL 141226C00128000 C 12/26/14 128.0 0.00 0.50
FOSL 141226C00129000 C 12/26/14 129.0 0.00 0.50
FOSL 141226C00130000 C 12/26/14 130.0 0.00 0.50
FOSL 141226C00135000 C 12/26/14 135.0 0.00 0.50
FOSL 141226P00070000 P 12/26/14 70.0 0.00 0.50
FOSL 141226P00075000 P 12/26/14 75.0 0.00 0.50
FOSL 141226P00080000 P 12/26/14 80.0 0.00 0.50
FOSL 141226P00085000 P 12/26/14 85.0 0.00 1.35
FOSL 141226P00086000 P 12/26/14 86.0 0.00 1.35
FOSL 141226P00087000 P 12/26/14 87.0 0.00 0.50
FOSL 141226P00088000 P 12/26/14 88.0 0.00 0.50
FOSL 141226P00089000 P 12/26/14 89.0 0.00 0.50
FOSL 141226P00090000 P 12/26/14 90.0 0.00 0.50
FOSL 141226P00091000 P 12/26/14 91.0 0.00 0.50
FOSL 141226P00092000 P 12/26/14 92.0 0.00 0.50
FOSL 141226P00093000 P 12/26/14 93.0 0.00 0.50
FOSL 141226P00094000 P 12/26/14 94.0 0.00 1.45
FOSL 141226P00095000 P 12/26/14 95.0 0.00 0.50
FOSL 141226P00096000 P 12/26/14 96.0 0.05 0.50
FOSL 141226P00097000 P 12/26/14 97.0 0.05 0.50
FOSL 141226P00098000 P 12/26/14 98.0 0.05 0.50
FOSL 141226P00099000 P 12/26/14 99.0 0.05 0.55
FOSL 141226P00100000 P 12/26/14 100.0 0.10 0.60
FOSL 141226P00101000 P 12/26/14 101.0 0.15 0.65
FOSL 141226P00102000 P 12/26/14 102.0 0.20 0.70
FOSL 141226P00103000 P 12/26/14 103.0 0.25 0.80
FOSL 141226P00104000 P 12/26/14 104.0 0.35 0.90
FOSL 141226P00105000 P 12/26/14 105.0 0.60 1.05
FOSL 141226P00106000 P 12/26/14 106.0 0.75 1.20
FOSL 141226P00107000 P 12/26/14 107.0 0.90 1.40
FOSL 141226P00108000 P 12/26/14 108.0 1.15 1.70
FOSL 141226P00109000 P 12/26/14 109.0 1.45 2.00
FOSL 141226P00110000 P 12/26/14 110.0 1.75 2.70
FOSL 141226P00111000 P 12/26/14 111.0 2.20 2.70
FOSL 141226P00112000 P 12/26/14 112.0 2.65 3.10
FOSL 141226P00113000 P 12/26/14 113.0 3.20 3.70
FOSL 141226P00114000 P 12/26/14 114.0 3.80 4.30
FOSL 141226P00115000 P 12/26/14 115.0 4.50 6.70
FOSL 141226P00116000 P 12/26/14 116.0 5.10 7.10
FOSL 141226P00117000 P 12/26/14 117.0 5.30 7.40
FOSL 141226P00118000 P 12/26/14 118.0 6.30 8.40
FOSL 141226P00119000 P 12/26/14 119.0 6.30 10.00
FOSL 141226P00120000 P 12/26/14 120.0 7.60 10.60
FOSL 141226P00121000 P 12/26/14 121.0 8.50 11.50
FOSL 141226P00122000 P 12/26/14 122.0 9.50 12.40
FOSL 141226P00123000 P 12/26/14 123.0 10.40 13.40
FOSL 141226P00124000 P 12/26/14 124.0 11.40 14.40
FOSL 141226P00125000 P 12/26/14 125.0 12.40 15.30
FOSL 141226P00126000 P 12/26/14 126.0 13.40 16.20
FOSL 141226P00127000 P 12/26/14 127.0 14.30 17.30
FOSL 141226P00128000 P 12/26/14 128.0 15.30 18.10
FOSL 141226P00129000 P 12/26/14 129.0 16.30 19.20
FOSL 141226P00130000 P 12/26/14 130.0 17.30 20.20
FOSL 141226P00135000 P 12/26/14 135.0 22.30 25.20
FOSL 150102C00085000 C 01/02/15 85.0 25.10 27.90
FOSL 150102C00089000 C 01/02/15 89.0 21.10 23.90
FOSL 150102C00090000 C 01/02/15 90.0 20.10 22.90
FOSL 150102C00091000 C 01/02/15 91.0 19.10 21.90
FOSL 150102C00092000 C 01/02/15 92.0 18.10 20.90
FOSL 150102C00093000 C 01/02/15 93.0 17.20 20.00
FOSL 150102C00094000 C 01/02/15 94.0 16.20 19.00
FOSL 150102C00095000 C 01/02/15 95.0 15.20 18.00
FOSL 150102C00096000 C 01/02/15 96.0 14.30 17.10
FOSL 150102C00097000 C 01/02/15 97.0 13.20 16.10
FOSL 150102C00098000 C 01/02/15 98.0 12.10 15.20
FOSL 150102C00099000 C 01/02/15 99.0 11.40 14.20
FOSL 150102C00100000 C 01/02/15 100.0 10.20 13.30
FOSL 150102C00101000 C 01/02/15 101.0 9.30 12.40
FOSL 150102C00102000 C 01/02/15 102.0 8.40 11.60
FOSL 150102C00103000 C 01/02/15 103.0 7.50 10.70
FOSL 150102C00104000 C 01/02/15 104.0 7.10 9.40
FOSL 150102C00105000 C 01/02/15 105.0 6.30 8.40
FOSL 150102C00106000 C 01/02/15 106.0 5.70 7.70
FOSL 150102C00107000 C 01/02/15 107.0 5.80 6.80
FOSL 150102C00108000 C 01/02/15 108.0 5.10 6.10
FOSL 150102C00109000 C 01/02/15 109.0 4.40 5.10
FOSL 150102C00110000 C 01/02/15 110.0 3.80 4.50
FOSL 150102C00111000 C 01/02/15 111.0 3.20 3.90
FOSL 150102C00112000 C 01/02/15 112.0 2.70 3.40
FOSL 150102C00113000 C 01/02/15 113.0 2.25 2.85
FOSL 150102C00114000 C 01/02/15 114.0 1.85 2.40
FOSL 150102C00115000 C 01/02/15 115.0 1.55 2.00
FOSL 150102C00116000 C 01/02/15 116.0 1.25 1.65
FOSL 150102C00117000 C 01/02/15 117.0 1.00 1.35
FOSL 150102C00118000 C 01/02/15 118.0 0.75 1.10
FOSL 150102C00119000 C 01/02/15 119.0 0.35 0.90
FOSL 150102C00120000 C 01/02/15 120.0 0.25 0.80
FOSL 150102C00121000 C 01/02/15 121.0 0.25 0.65
FOSL 150102C00122000 C 01/02/15 122.0 0.10 0.60
FOSL 150102C00123000 C 01/02/15 123.0 0.05 0.50
FOSL 150102C00124000 C 01/02/15 124.0 0.05 0.50
FOSL 150102C00125000 C 01/02/15 125.0 0.10 0.50
FOSL 150102C00126000 C 01/02/15 126.0 0.05 0.50
FOSL 150102C00127000 C 01/02/15 127.0 0.05 0.55
FOSL 150102C00128000 C 01/02/15 128.0 0.00 0.55
FOSL 150102C00129000 C 01/02/15 129.0 0.00 0.50
FOSL 150102C00130000 C 01/02/15 130.0 0.00 0.50
FOSL 150102P00085000 P 01/02/15 85.0 0.00 0.50
FOSL 150102P00089000 P 01/02/15 89.0 0.00 0.50
FOSL 150102P00090000 P 01/02/15 90.0 0.00 0.50
FOSL 150102P00091000 P 01/02/15 91.0 0.00 0.50
FOSL 150102P00092000 P 01/02/15 92.0 0.00 0.50
FOSL 150102P00093000 P 01/02/15 93.0 0.05 0.50
FOSL 150102P00094000 P 01/02/15 94.0 0.05 0.55
FOSL 150102P00095000 P 01/02/15 95.0 0.05 0.50
FOSL 150102P00096000 P 01/02/15 96.0 0.05 0.55
FOSL 150102P00097000 P 01/02/15 97.0 0.05 0.55
FOSL 150102P00098000 P 01/02/15 98.0 0.10 0.60
FOSL 150102P00099000 P 01/02/15 99.0 0.15 0.65
FOSL 150102P00100000 P 01/02/15 100.0 0.15 0.45
FOSL 150102P00101000 P 01/02/15 101.0 0.25 0.75
FOSL 150102P00102000 P 01/02/15 102.0 0.30 0.85
FOSL 150102P00103000 P 01/02/15 103.0 0.40 0.95
FOSL 150102P00104000 P 01/02/15 104.0 0.50 1.10
FOSL 150102P00105000 P 01/02/15 105.0 0.70 1.30
FOSL 150102P00106000 P 01/02/15 106.0 0.90 1.25
FOSL 150102P00107000 P 01/02/15 107.0 1.10 1.70
FOSL 150102P00108000 P 01/02/15 108.0 1.35 1.80
FOSL 150102P00109000 P 01/02/15 109.0 1.65 2.20
FOSL 150102P00110000 P 01/02/15 110.0 2.00 2.50
FOSL 150102P00111000 P 01/02/15 111.0 2.35 2.95
FOSL 150102P00112000 P 01/02/15 112.0 2.90 3.40
FOSL 150102P00113000 P 01/02/15 113.0 3.40 4.00
FOSL 150102P00114000 P 01/02/15 114.0 4.00 4.60
FOSL 150102P00115000 P 01/02/15 115.0 4.70 5.20
FOSL 150102P00116000 P 01/02/15 116.0 5.50 6.10
FOSL 150102P00117000 P 01/02/15 117.0 5.70 7.60
FOSL 150102P00118000 P 01/02/15 118.0 6.50 8.50
FOSL 150102P00119000 P 01/02/15 119.0 6.50 10.10
FOSL 150102P00120000 P 01/02/15 120.0 7.60 10.70
FOSL 150102P00121000 P 01/02/15 121.0 8.50 11.60
FOSL 150102P00122000 P 01/02/15 122.0 9.40 12.50
FOSL 150102P00123000 P 01/02/15 123.0 10.30 13.40
FOSL 150102P00124000 P 01/02/15 124.0 11.30 14.30
FOSL 150102P00125000 P 01/02/15 125.0 12.30 15.20
FOSL 150102P00126000 P 01/02/15 126.0 13.20 16.20
FOSL 150102P00127000 P 01/02/15 127.0 14.40 17.20
FOSL 150102P00128000 P 01/02/15 128.0 15.40 18.10
FOSL 150102P00129000 P 01/02/15 129.0 16.20 19.20
FOSL 150102P00130000 P 01/02/15 130.0 17.10 20.10
FOSL 150109C00096000 C 01/09/15 96.0 14.40 17.20
FOSL 150109C00097000 C 01/09/15 97.0 13.40 16.30
FOSL 150109C00098000 C 01/09/15 98.0 12.50 15.40
FOSL 150109C00099000 C 01/09/15 99.0 11.60 14.50
FOSL 150109C00100000 C 01/09/15 100.0 10.60 13.70
FOSL 150109C00101000 C 01/09/15 101.0 9.70 12.60
FOSL 150109C00102000 C 01/09/15 102.0 8.80 11.90
FOSL 150109C00103000 C 01/09/15 103.0 7.60 11.30
FOSL 150109C00104000 C 01/09/15 104.0 7.00 10.30
FOSL 150109C00105000 C 01/09/15 105.0 6.70 9.40
FOSL 150109C00106000 C 01/09/15 106.0 5.90 8.80
FOSL 150109C00107000 C 01/09/15 107.0 5.30 7.50
FOSL 150109C00108000 C 01/09/15 108.0 4.10 6.60
FOSL 150109C00109000 C 01/09/15 109.0 3.50 5.90
FOSL 150109C00110000 C 01/09/15 110.0 3.40 5.20
FOSL 150109C00111000 C 01/09/15 111.0 3.60 4.40
FOSL 150109C00112000 C 01/09/15 112.0 3.10 4.00
FOSL 150109C00113000 C 01/09/15 113.0 2.20 3.50
FOSL 150109C00114000 C 01/09/15 114.0 1.95 3.00
FOSL 150109C00115000 C 01/09/15 115.0 2.00 2.55
FOSL 150109C00116000 C 01/09/15 116.0 1.30 2.20
FOSL 150109C00117000 C 01/09/15 117.0 1.00 1.85
FOSL 150109C00118000 C 01/09/15 118.0 0.75 2.15
FOSL 150109C00119000 C 01/09/15 119.0 0.55 1.75
FOSL 150109C00120000 C 01/09/15 120.0 0.40 1.45
FOSL 150109C00121000 C 01/09/15 121.0 0.30 1.70
FOSL 150109C00122000 C 01/09/15 122.0 0.25 1.65
FOSL 150109C00123000 C 01/09/15 123.0 0.15 1.35
FOSL 150109C00124000 C 01/09/15 124.0 0.05 0.70
FOSL 150109C00125000 C 01/09/15 125.0 0.05 1.45
FOSL 150109C00126000 C 01/09/15 126.0 0.10 0.40
FOSL 150109C00127000 C 01/09/15 127.0 0.10 0.50
FOSL 150109C00128000 C 01/09/15 128.0 0.05 0.50
FOSL 150109C00129000 C 01/09/15 129.0 0.05 0.50
FOSL 150109C00130000 C 01/09/15 130.0 0.05 0.50
FOSL 150109P00096000 P 01/09/15 96.0 0.10 0.60
FOSL 150109P00097000 P 01/09/15 97.0 0.10 0.70
FOSL 150109P00098000 P 01/09/15 98.0 0.15 0.80
FOSL 150109P00099000 P 01/09/15 99.0 0.25 1.00
FOSL 150109P00100000 P 01/09/15 100.0 0.35 0.90
FOSL 150109P00101000 P 01/09/15 101.0 0.40 1.95
FOSL 150109P00102000 P 01/09/15 102.0 0.50 1.35
FOSL 150109P00103000 P 01/09/15 103.0 0.65 1.65
FOSL 150109P00104000 P 01/09/15 104.0 0.85 1.85
FOSL 150109P00105000 P 01/09/15 105.0 1.00 1.60
FOSL 150109P00106000 P 01/09/15 106.0 1.20 1.85
FOSL 150109P00107000 P 01/09/15 107.0 1.45 2.25
FOSL 150109P00108000 P 01/09/15 108.0 1.90 2.45
FOSL 150109P00109000 P 01/09/15 109.0 1.95 3.00
FOSL 150109P00110000 P 01/09/15 110.0 1.65 3.10
FOSL 150109P00111000 P 01/09/15 111.0 2.95 3.50
FOSL 150109P00112000 P 01/09/15 112.0 3.00 4.10
FOSL 150109P00113000 P 01/09/15 113.0 3.90 4.60
FOSL 150109P00114000 P 01/09/15 114.0 3.50 5.30
FOSL 150109P00115000 P 01/09/15 115.0 3.90 6.10
FOSL 150109P00116000 P 01/09/15 116.0 5.60 6.80
FOSL 150109P00117000 P 01/09/15 117.0 5.60 8.30
FOSL 150109P00118000 P 01/09/15 118.0 6.20 9.50
FOSL 150109P00119000 P 01/09/15 119.0 7.00 10.40
FOSL 150109P00120000 P 01/09/15 120.0 8.00 11.10
FOSL 150109P00121000 P 01/09/15 121.0 8.80 12.00
FOSL 150109P00122000 P 01/09/15 122.0 9.70 12.70
FOSL 150109P00123000 P 01/09/15 123.0 10.60 13.60
FOSL 150109P00124000 P 01/09/15 124.0 11.60 14.50
FOSL 150109P00125000 P 01/09/15 125.0 12.40 15.40
FOSL 150109P00126000 P 01/09/15 126.0 13.30 16.40
FOSL 150109P00127000 P 01/09/15 127.0 14.30 17.30
FOSL 150109P00128000 P 01/09/15 128.0 15.50 18.30
FOSL 150109P00129000 P 01/09/15 129.0 16.50 19.20
FOSL 150109P00130000 P 01/09/15 130.0 17.40 20.20
FOSL 150117C00045000 C 01/17/15 45.0 64.80 67.90
FOSL 150117C00050000 C 01/17/15 50.0 59.80 62.90
FOSL 150117C00055000 C 01/17/15 55.0 54.90 57.90
FOSL 150117C00060000 C 01/17/15 60.0 49.90 52.90
FOSL 150117C00065000 C 01/17/15 65.0 44.90 48.00
FOSL 150117C00070000 C 01/17/15 70.0 39.90 43.00
FOSL 150117C00075000 C 01/17/15 75.0 34.90 38.00
FOSL 150117C00080000 C 01/17/15 80.0 29.70 33.30
FOSL 150117C00085000 C 01/17/15 85.0 24.60 28.40
FOSL 150117C00090000 C 01/17/15 90.0 20.20 23.10
FOSL 150117C00095000 C 01/17/15 95.0 15.40 18.30
FOSL 150117C00100000 C 01/17/15 100.0 11.10 13.30
FOSL 150117C00105000 C 01/17/15 105.0 8.00 8.80
FOSL 150117C00110000 C 01/17/15 110.0 4.70 5.10
FOSL 150117C00115000 C 01/17/15 115.0 2.40 2.60
FOSL 150117C00120000 C 01/17/15 120.0 1.00 1.25
FOSL 150117C00125000 C 01/17/15 125.0 0.20 0.70
FOSL 150117C00130000 C 01/17/15 130.0 0.05 0.50
FOSL 150117C00135000 C 01/17/15 135.0 0.00 0.50
FOSL 150117C00140000 C 01/17/15 140.0 0.00 1.15
FOSL 150117C00145000 C 01/17/15 145.0 0.00 0.50
FOSL 150117C00150000 C 01/17/15 150.0 0.00 0.50
FOSL 150117C00155000 C 01/17/15 155.0 0.00 1.05
FOSL 150117C00160000 C 01/17/15 160.0 0.00 0.50
FOSL 150117C00165000 C 01/17/15 165.0 0.00 0.50
FOSL 150117C00170000 C 01/17/15 170.0 0.00 0.50
FOSL 150117C00175000 C 01/17/15 175.0 0.00 0.50
FOSL 150117C00180000 C 01/17/15 180.0 0.00 0.50
FOSL 150117C00185000 C 01/17/15 185.0 0.00 0.50
FOSL 150117C00190000 C 01/17/15 190.0 0.00 0.50
FOSL 150117C00195000 C 01/17/15 195.0 0.00 0.50
FOSL 150117P00045000 P 01/17/15 45.0 0.00 1.05
FOSL 150117P00050000 P 01/17/15 50.0 0.00 0.30
FOSL 150117P00055000 P 01/17/15 55.0 0.00 0.50
FOSL 150117P00060000 P 01/17/15 60.0 0.00 1.10
FOSL 150117P00065000 P 01/17/15 65.0 0.00 1.10
FOSL 150117P00070000 P 01/17/15 70.0 0.00 1.10
FOSL 150117P00075000 P 01/17/15 75.0 0.05 0.50
FOSL 150117P00080000 P 01/17/15 80.0 0.05 0.50
FOSL 150117P00085000 P 01/17/15 85.0 0.00 0.25
FOSL 150117P00090000 P 01/17/15 90.0 0.05 0.55
FOSL 150117P00095000 P 01/17/15 95.0 0.25 0.65
FOSL 150117P00100000 P 01/17/15 100.0 0.60 1.10
FOSL 150117P00105000 P 01/17/15 105.0 1.60 1.75
FOSL 150117P00110000 P 01/17/15 110.0 2.85 3.30
FOSL 150117P00115000 P 01/17/15 115.0 5.30 6.10
FOSL 150117P00120000 P 01/17/15 120.0 8.20 11.20
FOSL 150117P00125000 P 01/17/15 125.0 12.70 15.60
FOSL 150117P00130000 P 01/17/15 130.0 17.00 20.70
FOSL 150117P00135000 P 01/17/15 135.0 22.00 25.60
FOSL 150117P00140000 P 01/17/15 140.0 27.00 30.50
FOSL 150117P00145000 P 01/17/15 145.0 32.00 35.50
FOSL 150117P00150000 P 01/17/15 150.0 37.00 40.50
FOSL 150117P00155000 P 01/17/15 155.0 42.00 45.10
FOSL 150117P00160000 P 01/17/15 160.0 47.20 50.20
FOSL 150117P00165000 P 01/17/15 165.0 52.20 55.20
FOSL 150117P00170000 P 01/17/15 170.0 57.10 60.20
FOSL 150117P00175000 P 01/17/15 175.0 62.10 65.20
FOSL 150117P00180000 P 01/17/15 180.0 67.10 70.20
FOSL 150117P00185000 P 01/17/15 185.0 72.10 75.20
FOSL 150117P00190000 P 01/17/15 190.0 77.10 80.20
FOSL 150117P00195000 P 01/17/15 195.0 82.10 85.20
FOSL 150320C00050000 C 03/20/15 50.0 60.20 62.90
FOSL 150320C00055000 C 03/20/15 55.0 55.20 57.90
FOSL 150320C00060000 C 03/20/15 60.0 49.90 52.90
FOSL 150320C00065000 C 03/20/15 65.0 45.30 48.00
FOSL 150320C00070000 C 03/20/15 70.0 40.00 43.00
FOSL 150320C00075000 C 03/20/15 75.0 35.10 38.20
FOSL 150320C00080000 C 03/20/15 80.0 30.30 33.40
FOSL 150320C00085000 C 03/20/15 85.0 25.90 28.70
FOSL 150320C00090000 C 03/20/15 90.0 21.20 24.10
FOSL 150320C00095000 C 03/20/15 95.0 16.80 19.80
FOSL 150320C00100000 C 03/20/15 100.0 12.70 16.00
FOSL 150320C00105000 C 03/20/15 105.0 10.40 11.90
FOSL 150320C00110000 C 03/20/15 110.0 7.60 8.80
FOSL 150320C00115000 C 03/20/15 115.0 5.10 6.40
FOSL 150320C00120000 C 03/20/15 120.0 3.70 4.20
FOSL 150320C00125000 C 03/20/15 125.0 2.40 3.00
FOSL 150320C00130000 C 03/20/15 130.0 1.30 2.05
FOSL 150320C00135000 C 03/20/15 135.0 0.50 1.35
FOSL 150320C00140000 C 03/20/15 140.0 0.00 1.35
FOSL 150320C00145000 C 03/20/15 145.0 0.00 0.70
FOSL 150320C00150000 C 03/20/15 150.0 0.00 0.50
FOSL 150320C00155000 C 03/20/15 155.0 0.00 0.50
FOSL 150320P00050000 P 03/20/15 50.0 0.00 0.50
FOSL 150320P00055000 P 03/20/15 55.0 0.00 1.70
FOSL 150320P00060000 P 03/20/15 60.0 0.00 0.50
FOSL 150320P00065000 P 03/20/15 65.0 0.00 0.50
FOSL 150320P00070000 P 03/20/15 70.0 0.00 0.50
FOSL 150320P00075000 P 03/20/15 75.0 0.10 0.65
FOSL 150320P00080000 P 03/20/15 80.0 0.25 0.80
FOSL 150320P00085000 P 03/20/15 85.0 0.45 1.10
FOSL 150320P00090000 P 03/20/15 90.0 0.80 1.55
FOSL 150320P00095000 P 03/20/15 95.0 1.40 2.25
FOSL 150320P00100000 P 03/20/15 100.0 2.60 3.40
FOSL 150320P00105000 P 03/20/15 105.0 3.60 5.20
FOSL 150320P00110000 P 03/20/15 110.0 5.60 7.30
FOSL 150320P00115000 P 03/20/15 115.0 7.70 10.00
FOSL 150320P00120000 P 03/20/15 120.0 11.50 13.40
FOSL 150320P00125000 P 03/20/15 125.0 14.30 17.60
FOSL 150320P00130000 P 03/20/15 130.0 18.50 21.70
FOSL 150320P00135000 P 03/20/15 135.0 22.90 26.00
FOSL 150320P00140000 P 03/20/15 140.0 27.80 30.70
FOSL 150320P00145000 P 03/20/15 145.0 32.50 35.40
FOSL 150320P00150000 P 03/20/15 150.0 37.20 40.30
FOSL 150320P00155000 P 03/20/15 155.0 42.20 45.30
FOSL 150619C00050000 C 06/19/15 50.0 59.90 62.90
FOSL 150619C00055000 C 06/19/15 55.0 55.30 58.00
FOSL 150619C00060000 C 06/19/15 60.0 50.40 53.00
FOSL 150619C00065000 C 06/19/15 65.0 45.60 48.20
FOSL 150619C00070000 C 06/19/15 70.0 40.70 43.40
FOSL 150619C00075000 C 06/19/15 75.0 35.80 38.80
FOSL 150619C00080000 C 06/19/15 80.0 31.20 34.30
FOSL 150619C00085000 C 06/19/15 85.0 27.10 30.00
FOSL 150619C00090000 C 06/19/15 90.0 22.80 25.90
FOSL 150619C00095000 C 06/19/15 95.0 18.80 22.20
FOSL 150619C00100000 C 06/19/15 100.0 14.60 18.70
FOSL 150619C00105000 C 06/19/15 105.0 11.30 15.40
FOSL 150619C00110000 C 06/19/15 110.0 8.60 11.60
FOSL 150619C00115000 C 06/19/15 115.0 6.40 9.80
FOSL 150619C00120000 C 06/19/15 120.0 4.20 8.40
FOSL 150619C00125000 C 06/19/15 125.0 3.00 6.90
FOSL 150619C00130000 C 06/19/15 130.0 2.40 5.70
FOSL 150619C00135000 C 06/19/15 135.0 1.20 4.70
FOSL 150619C00140000 C 06/19/15 140.0 0.05 4.80
FOSL 150619C00145000 C 06/19/15 145.0 0.40 4.80
FOSL 150619C00150000 C 06/19/15 150.0 0.40 4.80
FOSL 150619C00155000 C 06/19/15 155.0 0.30 4.80
FOSL 150619C00160000 C 06/19/15 160.0 0.00 2.25
FOSL 150619P00050000 P 06/19/15 50.0 0.00 2.00
FOSL 150619P00055000 P 06/19/15 55.0 0.00 2.15
FOSL 150619P00060000 P 06/19/15 60.0 0.00 2.25
FOSL 150619P00065000 P 06/19/15 65.0 0.00 2.40
FOSL 150619P00070000 P 06/19/15 70.0 0.00 3.00
FOSL 150619P00075000 P 06/19/15 75.0 0.25 4.30
FOSL 150619P00080000 P 06/19/15 80.0 0.55 3.30
FOSL 150619P00085000 P 06/19/15 85.0 1.10 4.40
FOSL 150619P00090000 P 06/19/15 90.0 2.40 3.20
FOSL 150619P00095000 P 06/19/15 95.0 1.95 6.10
FOSL 150619P00100000 P 06/19/15 100.0 3.40 7.50
FOSL 150619P00105000 P 06/19/15 105.0 5.00 8.80
FOSL 150619P00110000 P 06/19/15 110.0 7.80 11.30
FOSL 150619P00115000 P 06/19/15 115.0 10.00 13.80
FOSL 150619P00120000 P 06/19/15 120.0 13.10 16.60
FOSL 150619P00125000 P 06/19/15 125.0 16.80 20.10
FOSL 150619P00130000 P 06/19/15 130.0 20.40 23.60
FOSL 150619P00135000 P 06/19/15 135.0 24.60 27.50
FOSL 150619P00140000 P 06/19/15 140.0 29.00 31.80
FOSL 150619P00145000 P 06/19/15 145.0 33.50 36.40
FOSL 150619P00150000 P 06/19/15 150.0 38.10 40.80
FOSL 150619P00155000 P 06/19/15 155.0 42.80 45.80
FOSL 150619P00160000 P 06/19/15 160.0 47.60 50.60
FOSL 160115C00050000 C 01/15/16 50.0 60.00 63.80
FOSL 160115C00055000 C 01/15/16 55.0 55.20 59.00
FOSL 160115C00060000 C 01/15/16 60.0 50.60 54.40
FOSL 160115C00065000 C 01/15/16 65.0 46.00 49.90
FOSL 160115C00070000 C 01/15/16 70.0 41.50 45.40
FOSL 160115C00075000 C 01/15/16 75.0 37.10 41.00
FOSL 160115C00080000 C 01/15/16 80.0 33.00 37.00
FOSL 160115C00085000 C 01/15/16 85.0 29.10 33.00
FOSL 160115C00090000 C 01/15/16 90.0 25.40 29.50
FOSL 160115C00095000 C 01/15/16 95.0 22.00 26.00
FOSL 160115C00100000 C 01/15/16 100.0 19.30 22.40
FOSL 160115C00105000 C 01/15/16 105.0 16.30 19.50
FOSL 160115C00110000 C 01/15/16 110.0 14.30 17.00
FOSL 160115C00115000 C 01/15/16 115.0 11.00 14.80
FOSL 160115C00120000 C 01/15/16 120.0 10.00 13.20
FOSL 160115C00125000 C 01/15/16 125.0 8.60 10.60
FOSL 160115C00130000 C 01/15/16 130.0 7.10 8.70
FOSL 160115C00135000 C 01/15/16 135.0 5.80 7.80
FOSL 160115C00140000 C 01/15/16 140.0 3.10 6.50
FOSL 160115C00145000 C 01/15/16 145.0 2.05 5.60
FOSL 160115C00150000 C 01/15/16 150.0 2.20 5.80
FOSL 160115C00155000 C 01/15/16 155.0 1.45 5.10
FOSL 160115C00160000 C 01/15/16 160.0 1.30 5.00
FOSL 160115C00165000 C 01/15/16 165.0 0.40 2.85
FOSL 160115C00170000 C 01/15/16 170.0 0.70 4.80
FOSL 160115P00050000 P 01/15/16 50.0 0.30 1.05
FOSL 160115P00055000 P 01/15/16 55.0 0.50 1.30
FOSL 160115P00060000 P 01/15/16 60.0 0.00 5.00
FOSL 160115P00065000 P 01/15/16 65.0 1.00 2.25
FOSL 160115P00070000 P 01/15/16 70.0 0.70 4.10
FOSL 160115P00075000 P 01/15/16 75.0 2.00 3.50
FOSL 160115P00080000 P 01/15/16 80.0 2.80 3.60
FOSL 160115P00085000 P 01/15/16 85.0 2.05 5.80
FOSL 160115P00090000 P 01/15/16 90.0 5.10 7.00
FOSL 160115P00095000 P 01/15/16 95.0 6.50 8.50
FOSL 160115P00100000 P 01/15/16 100.0 8.40 10.40
FOSL 160115P00105000 P 01/15/16 105.0 10.00 12.60
FOSL 160115P00110000 P 01/15/16 110.0 12.40 15.60
FOSL 160115P00115000 P 01/15/16 115.0 15.20 18.40
FOSL 160115P00120000 P 01/15/16 120.0 18.20 21.40
FOSL 160115P00125000 P 01/15/16 125.0 21.10 24.80
FOSL 160115P00130000 P 01/15/16 130.0 24.60 28.20
FOSL 160115P00135000 P 01/15/16 135.0 28.30 31.90
FOSL 160115P00140000 P 01/15/16 140.0 31.60 35.60
FOSL 160115P00145000 P 01/15/16 145.0 35.60 39.60
FOSL 160115P00150000 P 01/15/16 150.0 40.00 43.80
FOSL 160115P00155000 P 01/15/16 155.0 44.50 48.20
FOSL 160115P00160000 P 01/15/16 160.0 48.60 52.50
FOSL 160115P00165000 P 01/15/16 165.0 53.80 56.30
FOSL 160115P00170000 P 01/15/16 170.0 58.00 61.80
FOSL 170120C00055000 C 01/20/17 55.0 57.10 61.00
FOSL 170120C00060000 C 01/20/17 60.0 52.90 56.80
FOSL 170120C00065000 C 01/20/17 65.0 48.70 52.50
FOSL 170120C00070000 C 01/20/17 70.0 44.70 48.50
FOSL 170120C00075000 C 01/20/17 75.0 40.80 44.50
FOSL 170120C00080000 C 01/20/17 80.0 37.20 41.00
FOSL 170120C00085000 C 01/20/17 85.0 33.80 37.50
FOSL 170120C00090000 C 01/20/17 90.0 30.60 34.50
FOSL 170120C00095000 C 01/20/17 95.0 27.50 31.50
FOSL 170120C00100000 C 01/20/17 100.0 24.40 27.90
FOSL 170120C00105000 C 01/20/17 105.0 21.80 25.30
FOSL 170120C00110000 C 01/20/17 110.0 19.40 23.10
FOSL 170120C00115000 C 01/20/17 115.0 17.20 21.00
FOSL 170120C00120000 C 01/20/17 120.0 15.20 19.00
FOSL 170120C00125000 C 01/20/17 125.0 13.30 17.50
FOSL 170120C00130000 C 01/20/17 130.0 11.60 15.90
FOSL 170120C00135000 C 01/20/17 135.0 10.10 14.50
FOSL 170120C00140000 C 01/20/17 140.0 9.70 13.10
FOSL 170120C00145000 C 01/20/17 145.0 8.60 11.90
FOSL 170120C00150000 C 01/20/17 150.0 7.60 10.90
FOSL 170120C00155000 C 01/20/17 155.0 6.60 9.80
FOSL 170120C00160000 C 01/20/17 160.0 5.80 9.00
FOSL 170120C00165000 C 01/20/17 165.0 5.10 7.10
FOSL 170120P00055000 P 01/20/17 55.0 0.85 2.55
FOSL 170120P00060000 P 01/20/17 60.0 0.25 4.70
FOSL 170120P00065000 P 01/20/17 65.0 2.50 4.10
FOSL 170120P00070000 P 01/20/17 70.0 3.40 5.00
FOSL 170120P00075000 P 01/20/17 75.0 4.40 6.00
FOSL 170120P00080000 P 01/20/17 80.0 5.50 7.50
FOSL 170120P00085000 P 01/20/17 85.0 6.90 8.90
FOSL 170120P00090000 P 01/20/17 90.0 8.60 11.90
FOSL 170120P00095000 P 01/20/17 95.0 9.80 13.20
FOSL 170120P00100000 P 01/20/17 100.0 12.10 15.20
FOSL 170120P00105000 P 01/20/17 105.0 14.40 17.50
FOSL 170120P00110000 P 01/20/17 110.0 16.90 20.60
FOSL 170120P00115000 P 01/20/17 115.0 19.40 23.70
FOSL 170120P00120000 P 01/20/17 120.0 22.40 26.30
FOSL 170120P00125000 P 01/20/17 125.0 25.50 29.50
FOSL 170120P00130000 P 01/20/17 130.0 28.70 32.90
FOSL 170120P00135000 P 01/20/17 135.0 32.20 36.20
FOSL 170120P00140000 P 01/20/17 140.0 36.10 40.10
FOSL 170120P00145000 P 01/20/17 145.0 39.70 43.70
FOSL 170120P00150000 P 01/20/17 150.0 43.50 47.60
FOSL 170120P00155000 P 01/20/17 155.0 47.50 51.50
FOSL 170120P00160000 P 01/20/17 160.0 51.60 55.60
FOSL 170120P00165000 P 01/20/17 165.0 56.20 60.00

OPRA data is delayed 15 minutes.