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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 150501C00055000 C 05/01/15 55.0 27.20 30.30
FOSL 150501C00060000 C 05/01/15 60.0 22.20 25.40
FOSL 150501C00065000 C 05/01/15 65.0 17.30 20.60
FOSL 150501C00068000 C 05/01/15 68.0 14.30 18.10
FOSL 150501C00069000 C 05/01/15 69.0 13.30 16.40
FOSL 150501C00070000 C 05/01/15 70.0 12.20 15.20
FOSL 150501C00071000 C 05/01/15 71.0 11.30 14.40
FOSL 150501C00072000 C 05/01/15 72.0 10.20 13.30
FOSL 150501C00072500 C 05/01/15 72.5 9.80 12.50
FOSL 150501C00073000 C 05/01/15 73.0 9.60 12.00
FOSL 150501C00073500 C 05/01/15 73.5 8.90 11.50
FOSL 150501C00074000 C 05/01/15 74.0 8.70 11.00
FOSL 150501C00074500 C 05/01/15 74.5 8.20 10.50
FOSL 150501C00075000 C 05/01/15 75.0 7.70 10.00
FOSL 150501C00075500 C 05/01/15 75.5 7.20 9.80
FOSL 150501C00076000 C 05/01/15 76.0 6.60 9.10
FOSL 150501C00076500 C 05/01/15 76.5 6.20 8.60
FOSL 150501C00077000 C 05/01/15 77.0 5.60 8.10
FOSL 150501C00077500 C 05/01/15 77.5 5.20 7.60
FOSL 150501C00078000 C 05/01/15 78.0 4.60 7.10
FOSL 150501C00078500 C 05/01/15 78.5 4.30 6.70
FOSL 150501C00079000 C 05/01/15 79.0 3.40 6.20
FOSL 150501C00079500 C 05/01/15 79.5 3.00 5.90
FOSL 150501C00080000 C 05/01/15 80.0 3.20 5.40
FOSL 150501C00080500 C 05/01/15 80.5 3.10 4.80
FOSL 150501C00081000 C 05/01/15 81.0 2.95 4.40
FOSL 150501C00081500 C 05/01/15 81.5 2.65 4.00
FOSL 150501C00082000 C 05/01/15 82.0 2.15 3.40
FOSL 150501C00082500 C 05/01/15 82.5 1.80 3.10
FOSL 150501C00083000 C 05/01/15 83.0 1.10 2.95
FOSL 150501C00083500 C 05/01/15 83.5 0.95 2.35
FOSL 150501C00084000 C 05/01/15 84.0 0.85 2.00
FOSL 150501C00084500 C 05/01/15 84.5 0.70 1.70
FOSL 150501C00085000 C 05/01/15 85.0 0.75 1.45
FOSL 150501C00085500 C 05/01/15 85.5 0.60 1.25
FOSL 150501C00086000 C 05/01/15 86.0 0.25 1.00
FOSL 150501C00086500 C 05/01/15 86.5 0.20 0.85
FOSL 150501C00087000 C 05/01/15 87.0 0.15 0.65
FOSL 150501C00087500 C 05/01/15 87.5 0.10 0.55
FOSL 150501C00088000 C 05/01/15 88.0 0.00 0.50
FOSL 150501C00088500 C 05/01/15 88.5 0.00 0.45
FOSL 150501C00089000 C 05/01/15 89.0 0.00 0.45
FOSL 150501C00089500 C 05/01/15 89.5 0.00 0.50
FOSL 150501C00090000 C 05/01/15 90.0 0.00 0.50
FOSL 150501C00090500 C 05/01/15 90.5 0.00 0.45
FOSL 150501C00091000 C 05/01/15 91.0 0.00 0.35
FOSL 150501C00091500 C 05/01/15 91.5 0.00 0.30
FOSL 150501C00092000 C 05/01/15 92.0 0.00 0.25
FOSL 150501C00093000 C 05/01/15 93.0 0.00 0.20
FOSL 150501C00094000 C 05/01/15 94.0 0.00 0.20
FOSL 150501C00095000 C 05/01/15 95.0 0.00 0.20
FOSL 150501C00100000 C 05/01/15 100.0 0.00 0.20
FOSL 150501C00105000 C 05/01/15 105.0 0.00 0.20
FOSL 150501P00055000 P 05/01/15 55.0 0.00 0.20
FOSL 150501P00060000 P 05/01/15 60.0 0.00 0.20
FOSL 150501P00065000 P 05/01/15 65.0 0.00 0.20
FOSL 150501P00068000 P 05/01/15 68.0 0.00 0.20
FOSL 150501P00069000 P 05/01/15 69.0 0.00 0.30
FOSL 150501P00070000 P 05/01/15 70.0 0.00 0.35
FOSL 150501P00071000 P 05/01/15 71.0 0.00 0.50
FOSL 150501P00072000 P 05/01/15 72.0 0.00 0.50
FOSL 150501P00072500 P 05/01/15 72.5 0.00 0.50
FOSL 150501P00073000 P 05/01/15 73.0 0.00 0.50
FOSL 150501P00073500 P 05/01/15 73.5 0.00 0.50
FOSL 150501P00074000 P 05/01/15 74.0 0.00 0.50
FOSL 150501P00074500 P 05/01/15 74.5 0.00 0.50
FOSL 150501P00075000 P 05/01/15 75.0 0.05 0.40
FOSL 150501P00075500 P 05/01/15 75.5 0.00 0.50
FOSL 150501P00076000 P 05/01/15 76.0 0.00 0.50
FOSL 150501P00076500 P 05/01/15 76.5 0.00 0.50
FOSL 150501P00077000 P 05/01/15 77.0 0.00 0.50
FOSL 150501P00077500 P 05/01/15 77.5 0.00 0.55
FOSL 150501P00078000 P 05/01/15 78.0 0.00 0.50
FOSL 150501P00078500 P 05/01/15 78.5 0.10 0.50
FOSL 150501P00079000 P 05/01/15 79.0 0.10 0.35
FOSL 150501P00079500 P 05/01/15 79.5 0.15 0.65
FOSL 150501P00080000 P 05/01/15 80.0 0.20 0.75
FOSL 150501P00080500 P 05/01/15 80.5 0.25 0.85
FOSL 150501P00081000 P 05/01/15 81.0 0.35 1.00
FOSL 150501P00081500 P 05/01/15 81.5 0.40 1.10
FOSL 150501P00082000 P 05/01/15 82.0 0.50 1.00
FOSL 150501P00082500 P 05/01/15 82.5 0.65 1.10
FOSL 150501P00083000 P 05/01/15 83.0 0.75 1.30
FOSL 150501P00083500 P 05/01/15 83.5 1.20 1.50
FOSL 150501P00084000 P 05/01/15 84.0 1.45 1.80
FOSL 150501P00084500 P 05/01/15 84.5 1.05 2.35
FOSL 150501P00085000 P 05/01/15 85.0 1.65 3.10
FOSL 150501P00085500 P 05/01/15 85.5 2.05 3.50
FOSL 150501P00086000 P 05/01/15 86.0 1.95 4.10
FOSL 150501P00086500 P 05/01/15 86.5 2.10 4.90
FOSL 150501P00087000 P 05/01/15 87.0 2.75 5.50
FOSL 150501P00087500 P 05/01/15 87.5 3.20 5.70
FOSL 150501P00088000 P 05/01/15 88.0 3.60 6.30
FOSL 150501P00088500 P 05/01/15 88.5 3.70 6.60
FOSL 150501P00089000 P 05/01/15 89.0 4.20 7.10
FOSL 150501P00089500 P 05/01/15 89.5 4.60 7.40
FOSL 150501P00090000 P 05/01/15 90.0 5.10 8.00
FOSL 150501P00090500 P 05/01/15 90.5 5.60 8.40
FOSL 150501P00091000 P 05/01/15 91.0 6.10 8.80
FOSL 150501P00091500 P 05/01/15 91.5 6.50 9.30
FOSL 150501P00092000 P 05/01/15 92.0 6.90 9.90
FOSL 150501P00093000 P 05/01/15 93.0 7.80 11.00
FOSL 150501P00094000 P 05/01/15 94.0 8.90 11.90
FOSL 150501P00095000 P 05/01/15 95.0 9.90 12.70
FOSL 150501P00100000 P 05/01/15 100.0 14.80 17.70
FOSL 150501P00105000 P 05/01/15 105.0 20.00 22.80
FOSL 150508C00070000 C 05/08/15 70.0 13.20 16.20
FOSL 150508C00071000 C 05/08/15 71.0 12.30 15.20
FOSL 150508C00072000 C 05/08/15 72.0 11.30 14.30
FOSL 150508C00072500 C 05/08/15 72.5 11.00 13.90
FOSL 150508C00073000 C 05/08/15 73.0 10.40 13.40
FOSL 150508C00073500 C 05/08/15 73.5 10.00 13.00
FOSL 150508C00074000 C 05/08/15 74.0 9.90 12.60
FOSL 150508C00074500 C 05/08/15 74.5 9.30 11.70
FOSL 150508C00075000 C 05/08/15 75.0 8.90 11.70
FOSL 150508C00075500 C 05/08/15 75.5 8.50 11.10
FOSL 150508C00076000 C 05/08/15 76.0 8.30 10.60
FOSL 150508C00076500 C 05/08/15 76.5 8.00 10.20
FOSL 150508C00077000 C 05/08/15 77.0 7.40 9.80
FOSL 150508C00077500 C 05/08/15 77.5 7.10 9.90
FOSL 150508C00078000 C 05/08/15 78.0 6.90 9.80
FOSL 150508C00078500 C 05/08/15 78.5 6.10 8.50
FOSL 150508C00079000 C 05/08/15 79.0 6.10 8.90
FOSL 150508C00079500 C 05/08/15 79.5 5.20 8.00
FOSL 150508C00080000 C 05/08/15 80.0 5.50 7.50
FOSL 150508C00080500 C 05/08/15 80.5 5.10 7.10
FOSL 150508C00081000 C 05/08/15 81.0 4.80 6.90
FOSL 150508C00081500 C 05/08/15 81.5 4.50 6.30
FOSL 150508C00082000 C 05/08/15 82.0 4.20 6.40
FOSL 150508C00082500 C 05/08/15 82.5 4.00 6.40
FOSL 150508C00083000 C 05/08/15 83.0 3.40 6.10
FOSL 150508C00083500 C 05/08/15 83.5 3.60 5.00
FOSL 150508C00084000 C 05/08/15 84.0 3.20 5.60
FOSL 150508C00084500 C 05/08/15 84.5 3.20 4.40
FOSL 150508C00085000 C 05/08/15 85.0 3.40 4.10
FOSL 150508C00085500 C 05/08/15 85.5 3.10 3.90
FOSL 150508C00086000 C 05/08/15 86.0 2.90 3.70
FOSL 150508C00086500 C 05/08/15 86.5 2.30 3.50
FOSL 150508C00087000 C 05/08/15 87.0 2.15 3.30
FOSL 150508C00087500 C 05/08/15 87.5 1.95 3.10
FOSL 150508C00088000 C 05/08/15 88.0 2.00 2.85
FOSL 150508C00088500 C 05/08/15 88.5 1.75 2.95
FOSL 150508C00089000 C 05/08/15 89.0 1.55 2.50
FOSL 150508C00089500 C 05/08/15 89.5 1.35 2.35
FOSL 150508C00090000 C 05/08/15 90.0 1.55 2.15
FOSL 150508C00090500 C 05/08/15 90.5 1.40 2.00
FOSL 150508C00091000 C 05/08/15 91.0 1.15 1.90
FOSL 150508C00091500 C 05/08/15 91.5 1.10 3.00
FOSL 150508C00092000 C 05/08/15 92.0 1.00 1.75
FOSL 150508C00093000 C 05/08/15 93.0 0.70 2.75
FOSL 150508C00095000 C 05/08/15 95.0 0.55 1.40
FOSL 150508C00100000 C 05/08/15 100.0 0.10 0.55
FOSL 150508P00070000 P 05/08/15 70.0 0.40 1.20
FOSL 150508P00071000 P 05/08/15 71.0 0.50 1.30
FOSL 150508P00072000 P 05/08/15 72.0 0.65 1.40
FOSL 150508P00072500 P 05/08/15 72.5 0.70 1.50
FOSL 150508P00073000 P 05/08/15 73.0 0.75 2.50
FOSL 150508P00073500 P 05/08/15 73.5 0.85 2.45
FOSL 150508P00074000 P 05/08/15 74.0 1.05 3.00
FOSL 150508P00074500 P 05/08/15 74.5 1.00 2.95
FOSL 150508P00075000 P 05/08/15 75.0 1.20 1.80
FOSL 150508P00075500 P 05/08/15 75.5 1.30 2.25
FOSL 150508P00076000 P 05/08/15 76.0 1.25 2.40
FOSL 150508P00076500 P 05/08/15 76.5 1.45 3.30
FOSL 150508P00077000 P 05/08/15 77.0 1.40 2.30
FOSL 150508P00077500 P 05/08/15 77.5 1.50 3.50
FOSL 150508P00078000 P 05/08/15 78.0 1.50 2.65
FOSL 150508P00078500 P 05/08/15 78.5 1.95 2.65
FOSL 150508P00079000 P 05/08/15 79.0 1.90 2.95
FOSL 150508P00079500 P 05/08/15 79.5 2.20 2.95
FOSL 150508P00080000 P 05/08/15 80.0 2.40 2.95
FOSL 150508P00080500 P 05/08/15 80.5 2.50 3.40
FOSL 150508P00081000 P 05/08/15 81.0 2.70 3.60
FOSL 150508P00081500 P 05/08/15 81.5 2.65 4.50
FOSL 150508P00082000 P 05/08/15 82.0 3.10 3.80
FOSL 150508P00082500 P 05/08/15 82.5 3.30 4.30
FOSL 150508P00083000 P 05/08/15 83.0 3.50 4.30
FOSL 150508P00083500 P 05/08/15 83.5 3.80 4.30
FOSL 150508P00084000 P 05/08/15 84.0 4.00 4.60
FOSL 150508P00084500 P 05/08/15 84.5 4.20 4.90
FOSL 150508P00085000 P 05/08/15 85.0 4.10 5.20
FOSL 150508P00085500 P 05/08/15 85.5 4.70 5.80
FOSL 150508P00086000 P 05/08/15 86.0 5.00 5.70
FOSL 150508P00086500 P 05/08/15 86.5 4.90 6.60
FOSL 150508P00087000 P 05/08/15 87.0 5.40 6.80
FOSL 150508P00087500 P 05/08/15 87.5 5.90 6.70
FOSL 150508P00088000 P 05/08/15 88.0 6.10 7.00
FOSL 150508P00088500 P 05/08/15 88.5 6.10 8.00
FOSL 150508P00089000 P 05/08/15 89.0 6.80 8.40
FOSL 150508P00089500 P 05/08/15 89.5 7.00 8.60
FOSL 150508P00090000 P 05/08/15 90.0 7.40 9.20
FOSL 150508P00090500 P 05/08/15 90.5 7.60 9.50
FOSL 150508P00091000 P 05/08/15 91.0 8.10 9.90
FOSL 150508P00091500 P 05/08/15 91.5 8.40 10.40
FOSL 150508P00092000 P 05/08/15 92.0 8.60 10.70
FOSL 150508P00093000 P 05/08/15 93.0 9.50 12.10
FOSL 150508P00095000 P 05/08/15 95.0 11.00 13.40
FOSL 150508P00100000 P 05/08/15 100.0 15.30 18.20
FOSL 150515C00045000 C 05/15/15 45.0 37.30 40.90
FOSL 150515C00050000 C 05/15/15 50.0 32.20 35.90
FOSL 150515C00055000 C 05/15/15 55.0 27.30 31.00
FOSL 150515C00060000 C 05/15/15 60.0 22.30 25.20
FOSL 150515C00065000 C 05/15/15 65.0 17.70 20.50
FOSL 150515C00068000 C 05/15/15 68.0 15.00 17.50
FOSL 150515C00069000 C 05/15/15 69.0 14.10 16.60
FOSL 150515C00070000 C 05/15/15 70.0 13.20 15.70
FOSL 150515C00070500 C 05/15/15 70.5 12.70 15.20
FOSL 150515C00071000 C 05/15/15 71.0 12.30 14.80
FOSL 150515C00071500 C 05/15/15 71.5 11.90 14.20
FOSL 150515C00072000 C 05/15/15 72.0 11.50 13.80
FOSL 150515C00072500 C 05/15/15 72.5 10.70 13.30
FOSL 150515C00073000 C 05/15/15 73.0 10.30 12.90
FOSL 150515C00073500 C 05/15/15 73.5 10.20 12.50
FOSL 150515C00074000 C 05/15/15 74.0 9.80 12.10
FOSL 150515C00074500 C 05/15/15 74.5 9.50 11.70
FOSL 150515C00075000 C 05/15/15 75.0 8.60 11.40
FOSL 150515C00075500 C 05/15/15 75.5 8.70 10.90
FOSL 150515C00076000 C 05/15/15 76.0 7.90 10.30
FOSL 150515C00076500 C 05/15/15 76.5 7.90 10.00
FOSL 150515C00077000 C 05/15/15 77.0 7.50 9.60
FOSL 150515C00077500 C 05/15/15 77.5 7.10 9.10
FOSL 150515C00078000 C 05/15/15 78.0 6.80 8.80
FOSL 150515C00078500 C 05/15/15 78.5 6.30 8.50
FOSL 150515C00079000 C 05/15/15 79.0 6.70 8.10
FOSL 150515C00079500 C 05/15/15 79.5 6.50 7.70
FOSL 150515C00080000 C 05/15/15 80.0 5.10 7.30
FOSL 150515C00080500 C 05/15/15 80.5 5.40 6.90
FOSL 150515C00081000 C 05/15/15 81.0 5.40 6.30
FOSL 150515C00081500 C 05/15/15 81.5 5.20 6.00
FOSL 150515C00082000 C 05/15/15 82.0 4.90 5.60
FOSL 150515C00082500 C 05/15/15 82.5 4.50 5.40
FOSL 150515C00083000 C 05/15/15 83.0 4.30 5.10
FOSL 150515C00083500 C 05/15/15 83.5 3.60 4.90
FOSL 150515C00084000 C 05/15/15 84.0 3.60 4.60
FOSL 150515C00084500 C 05/15/15 84.5 3.40 4.40
FOSL 150515C00085000 C 05/15/15 85.0 3.40 4.10
FOSL 150515C00085500 C 05/15/15 85.5 3.10 3.90
FOSL 150515C00086000 C 05/15/15 86.0 2.90 3.70
FOSL 150515C00086500 C 05/15/15 86.5 2.65 3.50
FOSL 150515C00087000 C 05/15/15 87.0 2.35 3.30
FOSL 150515C00087500 C 05/15/15 87.5 2.20 3.10
FOSL 150515C00088000 C 05/15/15 88.0 2.00 2.85
FOSL 150515C00088500 C 05/15/15 88.5 1.90 2.65
FOSL 150515C00089000 C 05/15/15 89.0 1.65 2.50
FOSL 150515C00089500 C 05/15/15 89.5 1.50 2.35
FOSL 150515C00090000 C 05/15/15 90.0 1.65 2.20
FOSL 150515C00090500 C 05/15/15 90.5 1.50 2.20
FOSL 150515C00091000 C 05/15/15 91.0 1.40 1.90
FOSL 150515C00091500 C 05/15/15 91.5 1.00 1.80
FOSL 150515C00092000 C 05/15/15 92.0 1.00 1.75
FOSL 150515C00092500 C 05/15/15 92.5 0.80 1.45
FOSL 150515C00093000 C 05/15/15 93.0 0.70 1.35
FOSL 150515C00093500 C 05/15/15 93.5 0.65 1.25
FOSL 150515C00094000 C 05/15/15 94.0 0.60 1.15
FOSL 150515C00094500 C 05/15/15 94.5 0.50 1.30
FOSL 150515C00095000 C 05/15/15 95.0 0.45 1.00
FOSL 150515C00095500 C 05/15/15 95.5 0.45 0.95
FOSL 150515C00096000 C 05/15/15 96.0 0.40 0.85
FOSL 150515C00096500 C 05/15/15 96.5 0.35 0.85
FOSL 150515C00097000 C 05/15/15 97.0 0.30 0.75
FOSL 150515C00097500 C 05/15/15 97.5 0.25 0.75
FOSL 150515C00098000 C 05/15/15 98.0 0.15 0.65
FOSL 150515C00098500 C 05/15/15 98.5 0.25 0.65
FOSL 150515C00099000 C 05/15/15 99.0 0.15 0.55
FOSL 150515C00099500 C 05/15/15 99.5 0.15 0.55
FOSL 150515C00100000 C 05/15/15 100.0 0.15 0.55
FOSL 150515C00101000 C 05/15/15 101.0 0.10 0.50
FOSL 150515C00102000 C 05/15/15 102.0 0.05 0.50
FOSL 150515C00103000 C 05/15/15 103.0 0.05 0.50
FOSL 150515C00104000 C 05/15/15 104.0 0.00 0.45
FOSL 150515C00105000 C 05/15/15 105.0 0.00 0.45
FOSL 150515C00106000 C 05/15/15 106.0 0.00 0.45
FOSL 150515C00107000 C 05/15/15 107.0 0.00 0.40
FOSL 150515C00108000 C 05/15/15 108.0 0.00 0.40
FOSL 150515C00109000 C 05/15/15 109.0 0.00 0.40
FOSL 150515C00110000 C 05/15/15 110.0 0.00 0.40
FOSL 150515C00111000 C 05/15/15 111.0 0.00 0.40
FOSL 150515C00112000 C 05/15/15 112.0 0.00 0.40
FOSL 150515C00113000 C 05/15/15 113.0 0.00 0.40
FOSL 150515C00114000 C 05/15/15 114.0 0.00 0.40
FOSL 150515C00115000 C 05/15/15 115.0 0.00 0.40
FOSL 150515C00116000 C 05/15/15 116.0 0.00 0.40
FOSL 150515C00117000 C 05/15/15 117.0 0.00 0.40
FOSL 150515C00120000 C 05/15/15 120.0 0.00 0.35
FOSL 150515P00045000 P 05/15/15 45.0 0.00 0.40
FOSL 150515P00050000 P 05/15/15 50.0 0.00 0.40
FOSL 150515P00055000 P 05/15/15 55.0 0.00 0.35
FOSL 150515P00060000 P 05/15/15 60.0 0.00 0.50
FOSL 150515P00065000 P 05/15/15 65.0 0.20 0.40
FOSL 150515P00068000 P 05/15/15 68.0 0.40 0.60
FOSL 150515P00069000 P 05/15/15 69.0 0.45 0.85
FOSL 150515P00070000 P 05/15/15 70.0 0.55 0.80
FOSL 150515P00070500 P 05/15/15 70.5 0.60 1.00
FOSL 150515P00071000 P 05/15/15 71.0 0.60 1.00
FOSL 150515P00071500 P 05/15/15 71.5 0.70 1.15
FOSL 150515P00072000 P 05/15/15 72.0 0.75 1.15
FOSL 150515P00072500 P 05/15/15 72.5 0.85 1.35
FOSL 150515P00073000 P 05/15/15 73.0 0.85 1.45
FOSL 150515P00073500 P 05/15/15 73.5 0.95 1.55
FOSL 150515P00074000 P 05/15/15 74.0 1.05 1.45
FOSL 150515P00074500 P 05/15/15 74.5 1.10 1.85
FOSL 150515P00075000 P 05/15/15 75.0 1.20 1.80
FOSL 150515P00075500 P 05/15/15 75.5 1.30 2.00
FOSL 150515P00076000 P 05/15/15 76.0 1.40 2.35
FOSL 150515P00076500 P 05/15/15 76.5 1.55 2.20
FOSL 150515P00077000 P 05/15/15 77.0 1.60 2.30
FOSL 150515P00077500 P 05/15/15 77.5 1.70 2.55
FOSL 150515P00078000 P 05/15/15 78.0 1.85 2.70
FOSL 150515P00078500 P 05/15/15 78.5 2.00 2.85
FOSL 150515P00079000 P 05/15/15 79.0 2.10 3.10
FOSL 150515P00079500 P 05/15/15 79.5 2.25 2.75
FOSL 150515P00080000 P 05/15/15 80.0 2.45 2.95
FOSL 150515P00080500 P 05/15/15 80.5 2.60 3.10
FOSL 150515P00081000 P 05/15/15 81.0 2.75 3.50
FOSL 150515P00081500 P 05/15/15 81.5 2.90 3.50
FOSL 150515P00082000 P 05/15/15 82.0 3.10 3.80
FOSL 150515P00082500 P 05/15/15 82.5 3.30 3.90
FOSL 150515P00083000 P 05/15/15 83.0 3.50 4.20
FOSL 150515P00083500 P 05/15/15 83.5 3.70 4.40
FOSL 150515P00084000 P 05/15/15 84.0 4.00 4.70
FOSL 150515P00084500 P 05/15/15 84.5 4.30 4.90
FOSL 150515P00085000 P 05/15/15 85.0 4.50 5.20
FOSL 150515P00085500 P 05/15/15 85.5 4.80 5.40
FOSL 150515P00086000 P 05/15/15 86.0 4.90 5.70
FOSL 150515P00086500 P 05/15/15 86.5 5.10 6.00
FOSL 150515P00087000 P 05/15/15 87.0 5.30 6.30
FOSL 150515P00087500 P 05/15/15 87.5 5.80 6.60
FOSL 150515P00088000 P 05/15/15 88.0 5.90 6.90
FOSL 150515P00088500 P 05/15/15 88.5 6.20 7.80
FOSL 150515P00089000 P 05/15/15 89.0 6.70 8.10
FOSL 150515P00089500 P 05/15/15 89.5 7.00 8.50
FOSL 150515P00090000 P 05/15/15 90.0 7.20 8.90
FOSL 150515P00090500 P 05/15/15 90.5 7.60 9.80
FOSL 150515P00091000 P 05/15/15 91.0 7.90 9.70
FOSL 150515P00091500 P 05/15/15 91.5 8.20 10.10
FOSL 150515P00092000 P 05/15/15 92.0 8.60 10.50
FOSL 150515P00092500 P 05/15/15 92.5 9.00 11.10
FOSL 150515P00093000 P 05/15/15 93.0 9.40 11.90
FOSL 150515P00093500 P 05/15/15 93.5 9.80 11.90
FOSL 150515P00094000 P 05/15/15 94.0 10.10 12.30
FOSL 150515P00094500 P 05/15/15 94.5 10.40 13.10
FOSL 150515P00095000 P 05/15/15 95.0 10.70 13.30
FOSL 150515P00095500 P 05/15/15 95.5 11.40 14.00
FOSL 150515P00096000 P 05/15/15 96.0 11.90 14.20
FOSL 150515P00096500 P 05/15/15 96.5 12.30 14.70
FOSL 150515P00097000 P 05/15/15 97.0 12.70 15.30
FOSL 150515P00097500 P 05/15/15 97.5 13.20 15.90
FOSL 150515P00098000 P 05/15/15 98.0 13.40 16.00
FOSL 150515P00098500 P 05/15/15 98.5 14.10 16.60
FOSL 150515P00099000 P 05/15/15 99.0 14.40 17.20
FOSL 150515P00099500 P 05/15/15 99.5 14.80 17.50
FOSL 150515P00100000 P 05/15/15 100.0 15.30 18.00
FOSL 150515P00101000 P 05/15/15 101.0 16.20 19.00
FOSL 150515P00102000 P 05/15/15 102.0 17.20 19.90
FOSL 150515P00103000 P 05/15/15 103.0 18.10 21.10
FOSL 150515P00104000 P 05/15/15 104.0 19.20 22.00
FOSL 150515P00105000 P 05/15/15 105.0 20.10 22.90
FOSL 150515P00106000 P 05/15/15 106.0 21.10 23.90
FOSL 150515P00107000 P 05/15/15 107.0 22.10 24.90
FOSL 150515P00108000 P 05/15/15 108.0 23.10 25.90
FOSL 150515P00109000 P 05/15/15 109.0 24.00 26.90
FOSL 150515P00110000 P 05/15/15 110.0 24.90 28.00
FOSL 150515P00111000 P 05/15/15 111.0 26.00 28.90
FOSL 150515P00112000 P 05/15/15 112.0 26.90 29.90
FOSL 150515P00113000 P 05/15/15 113.0 28.00 31.00
FOSL 150515P00114000 P 05/15/15 114.0 29.00 32.00
FOSL 150515P00115000 P 05/15/15 115.0 30.00 32.90
FOSL 150515P00116000 P 05/15/15 116.0 30.90 33.90
FOSL 150515P00117000 P 05/15/15 117.0 32.00 34.80
FOSL 150515P00120000 P 05/15/15 120.0 34.70 37.80
FOSL 150522C00060000 C 05/22/15 60.0 22.40 25.40
FOSL 150522C00065000 C 05/22/15 65.0 17.90 20.50
FOSL 150522C00070000 C 05/22/15 70.0 13.40 15.80
FOSL 150522C00072000 C 05/22/15 72.0 11.50 14.20
FOSL 150522C00072500 C 05/22/15 72.5 11.10 13.70
FOSL 150522C00073000 C 05/22/15 73.0 10.40 13.20
FOSL 150522C00073500 C 05/22/15 73.5 10.10 12.90
FOSL 150522C00074000 C 05/22/15 74.0 9.70 12.50
FOSL 150522C00074500 C 05/22/15 74.5 9.30 12.10
FOSL 150522C00075000 C 05/22/15 75.0 8.80 11.40
FOSL 150522C00075500 C 05/22/15 75.5 8.80 11.20
FOSL 150522C00076000 C 05/22/15 76.0 8.40 10.60
FOSL 150522C00076500 C 05/22/15 76.5 8.00 10.80
FOSL 150522C00077000 C 05/22/15 77.0 7.70 9.80
FOSL 150522C00077500 C 05/22/15 77.5 7.30 9.50
FOSL 150522C00078000 C 05/22/15 78.0 7.00 9.20
FOSL 150522C00078500 C 05/22/15 78.5 6.90 8.70
FOSL 150522C00079000 C 05/22/15 79.0 6.30 8.40
FOSL 150522C00079500 C 05/22/15 79.5 6.60 7.90
FOSL 150522C00080000 C 05/22/15 80.0 5.70 7.50
FOSL 150522C00080500 C 05/22/15 80.5 5.50 7.00
FOSL 150522C00081000 C 05/22/15 81.0 5.50 6.40
FOSL 150522C00081500 C 05/22/15 81.5 5.30 6.10
FOSL 150522C00082000 C 05/22/15 82.0 5.00 5.90
FOSL 150522C00082500 C 05/22/15 82.5 4.60 5.50
FOSL 150522C00083000 C 05/22/15 83.0 4.40 5.30
FOSL 150522C00083500 C 05/22/15 83.5 4.00 5.00
FOSL 150522C00084000 C 05/22/15 84.0 3.80 4.70
FOSL 150522C00084500 C 05/22/15 84.5 3.60 4.50
FOSL 150522C00085000 C 05/22/15 85.0 3.60 4.20
FOSL 150522C00085500 C 05/22/15 85.5 3.40 4.00
FOSL 150522C00086000 C 05/22/15 86.0 3.00 3.80
FOSL 150522C00086500 C 05/22/15 86.5 2.80 3.60
FOSL 150522C00087000 C 05/22/15 87.0 2.60 3.40
FOSL 150522C00087500 C 05/22/15 87.5 2.35 3.20
FOSL 150522C00088000 C 05/22/15 88.0 2.15 3.00
FOSL 150522C00088500 C 05/22/15 88.5 2.05 2.80
FOSL 150522C00089000 C 05/22/15 89.0 1.85 2.70
FOSL 150522C00089500 C 05/22/15 89.5 1.70 2.50
FOSL 150522C00090000 C 05/22/15 90.0 1.80 2.35
FOSL 150522C00090500 C 05/22/15 90.5 1.65 2.35
FOSL 150522C00091000 C 05/22/15 91.0 1.60 2.10
FOSL 150522C00091500 C 05/22/15 91.5 1.20 2.05
FOSL 150522C00095000 C 05/22/15 95.0 0.65 1.45
FOSL 150522C00100000 C 05/22/15 100.0 0.25 0.55
FOSL 150522C00105000 C 05/22/15 105.0 0.00 0.50
FOSL 150522P00060000 P 05/22/15 60.0 0.00 0.50
FOSL 150522P00065000 P 05/22/15 65.0 0.25 0.70
FOSL 150522P00070000 P 05/22/15 70.0 0.60 1.05
FOSL 150522P00072000 P 05/22/15 72.0 0.85 1.40
FOSL 150522P00072500 P 05/22/15 72.5 0.95 1.50
FOSL 150522P00073000 P 05/22/15 73.0 1.00 1.60
FOSL 150522P00073500 P 05/22/15 73.5 1.10 1.70
FOSL 150522P00074000 P 05/22/15 74.0 1.15 1.80
FOSL 150522P00074500 P 05/22/15 74.5 1.25 1.80
FOSL 150522P00075000 P 05/22/15 75.0 1.35 2.40
FOSL 150522P00075500 P 05/22/15 75.5 1.40 2.10
FOSL 150522P00076000 P 05/22/15 76.0 1.50 3.50
FOSL 150522P00076500 P 05/22/15 76.5 1.70 2.35
FOSL 150522P00077000 P 05/22/15 77.0 1.75 2.45
FOSL 150522P00077500 P 05/22/15 77.5 1.90 2.80
FOSL 150522P00078000 P 05/22/15 78.0 2.00 2.85
FOSL 150522P00078500 P 05/22/15 78.5 2.15 3.00
FOSL 150522P00079000 P 05/22/15 79.0 2.30 3.20
FOSL 150522P00079500 P 05/22/15 79.5 2.40 2.90
FOSL 150522P00080000 P 05/22/15 80.0 2.60 3.10
FOSL 150522P00080500 P 05/22/15 80.5 2.75 3.30
FOSL 150522P00081000 P 05/22/15 81.0 2.90 3.60
FOSL 150522P00081500 P 05/22/15 81.5 3.10 3.60
FOSL 150522P00082000 P 05/22/15 82.0 3.30 4.00
FOSL 150522P00082500 P 05/22/15 82.5 3.40 4.10
FOSL 150522P00083000 P 05/22/15 83.0 3.60 4.30
FOSL 150522P00083500 P 05/22/15 83.5 3.90 4.50
FOSL 150522P00084000 P 05/22/15 84.0 4.10 4.80
FOSL 150522P00084500 P 05/22/15 84.5 4.40 5.10
FOSL 150522P00085000 P 05/22/15 85.0 4.60 5.30
FOSL 150522P00085500 P 05/22/15 85.5 4.90 5.60
FOSL 150522P00086000 P 05/22/15 86.0 5.00 5.90
FOSL 150522P00086500 P 05/22/15 86.5 5.30 6.20
FOSL 150522P00087000 P 05/22/15 87.0 5.60 6.50
FOSL 150522P00087500 P 05/22/15 87.5 5.90 6.80
FOSL 150522P00088000 P 05/22/15 88.0 6.20 7.10
FOSL 150522P00088500 P 05/22/15 88.5 6.50 8.10
FOSL 150522P00089000 P 05/22/15 89.0 6.80 8.40
FOSL 150522P00089500 P 05/22/15 89.5 7.10 8.60
FOSL 150522P00090000 P 05/22/15 90.0 7.40 8.80
FOSL 150522P00090500 P 05/22/15 90.5 7.80 10.30
FOSL 150522P00091000 P 05/22/15 91.0 8.10 9.90
FOSL 150522P00091500 P 05/22/15 91.5 8.40 10.50
FOSL 150522P00095000 P 05/22/15 95.0 11.10 13.30
FOSL 150522P00100000 P 05/22/15 100.0 15.40 18.30
FOSL 150522P00105000 P 05/22/15 105.0 20.00 23.00
FOSL 150529C00060000 C 05/29/15 60.0 22.40 25.60
FOSL 150529C00065000 C 05/29/15 65.0 17.80 20.50
FOSL 150529C00070000 C 05/29/15 70.0 13.20 15.80
FOSL 150529C00072000 C 05/29/15 72.0 11.60 14.20
FOSL 150529C00072500 C 05/29/15 72.5 10.90 13.60
FOSL 150529C00073000 C 05/29/15 73.0 10.70 13.30
FOSL 150529C00073500 C 05/29/15 73.5 10.30 13.10
FOSL 150529C00074000 C 05/29/15 74.0 9.70 12.20
FOSL 150529C00074500 C 05/29/15 74.5 9.30 11.80
FOSL 150529C00075000 C 05/29/15 75.0 9.40 11.70
FOSL 150529C00075500 C 05/29/15 75.5 8.90 11.80
FOSL 150529C00076000 C 05/29/15 76.0 8.60 10.90
FOSL 150529C00076500 C 05/29/15 76.5 8.20 10.60
FOSL 150529C00077000 C 05/29/15 77.0 7.80 9.90
FOSL 150529C00077500 C 05/29/15 77.5 7.50 9.40
FOSL 150529C00078000 C 05/29/15 78.0 7.10 9.40
FOSL 150529C00078500 C 05/29/15 78.5 6.90 9.20
FOSL 150529C00079000 C 05/29/15 79.0 6.60 8.80
FOSL 150529C00079500 C 05/29/15 79.5 6.70 8.00
FOSL 150529C00080000 C 05/29/15 80.0 6.10 7.60
FOSL 150529C00080500 C 05/29/15 80.5 5.60 7.10
FOSL 150529C00081000 C 05/29/15 81.0 5.60 6.50
FOSL 150529C00081500 C 05/29/15 81.5 5.40 6.20
FOSL 150529C00082000 C 05/29/15 82.0 5.10 6.20
FOSL 150529C00082500 C 05/29/15 82.5 4.70 5.60
FOSL 150529C00083000 C 05/29/15 83.0 4.50 5.40
FOSL 150529C00083500 C 05/29/15 83.5 4.10 5.10
FOSL 150529C00084000 C 05/29/15 84.0 4.00 5.10
FOSL 150529C00084500 C 05/29/15 84.5 3.80 4.60
FOSL 150529C00085000 C 05/29/15 85.0 3.80 4.40
FOSL 150529C00085500 C 05/29/15 85.5 3.50 4.20
FOSL 150529C00086000 C 05/29/15 86.0 3.10 4.00
FOSL 150529C00086500 C 05/29/15 86.5 2.90 3.90
FOSL 150529C00087000 C 05/29/15 87.0 2.70 3.50
FOSL 150529C00087500 C 05/29/15 87.5 2.45 3.50
FOSL 150529C00088000 C 05/29/15 88.0 2.30 3.20
FOSL 150529C00088500 C 05/29/15 88.5 2.15 3.40
FOSL 150529C00089000 C 05/29/15 89.0 1.95 3.50
FOSL 150529C00089500 C 05/29/15 89.5 1.80 2.85
FOSL 150529C00090000 C 05/29/15 90.0 2.00 2.65
FOSL 150529C00090500 C 05/29/15 90.5 1.75 2.75
FOSL 150529C00091000 C 05/29/15 91.0 1.70 2.55
FOSL 150529C00091500 C 05/29/15 91.5 1.30 2.20
FOSL 150529C00095000 C 05/29/15 95.0 0.70 1.40
FOSL 150529C00100000 C 05/29/15 100.0 0.25 0.70
FOSL 150529C00105000 C 05/29/15 105.0 0.00 0.50
FOSL 150529P00060000 P 05/29/15 60.0 0.05 0.50
FOSL 150529P00065000 P 05/29/15 65.0 0.25 0.65
FOSL 150529P00070000 P 05/29/15 70.0 0.65 1.00
FOSL 150529P00072000 P 05/29/15 72.0 0.45 1.60
FOSL 150529P00072500 P 05/29/15 72.5 0.50 1.75
FOSL 150529P00073000 P 05/29/15 73.0 1.00 1.85
FOSL 150529P00073500 P 05/29/15 73.5 1.10 1.95
FOSL 150529P00074000 P 05/29/15 74.0 0.65 2.05
FOSL 150529P00074500 P 05/29/15 74.5 0.70 2.15
FOSL 150529P00075000 P 05/29/15 75.0 1.15 2.20
FOSL 150529P00075500 P 05/29/15 75.5 1.45 2.35
FOSL 150529P00076000 P 05/29/15 76.0 1.60 2.80
FOSL 150529P00076500 P 05/29/15 76.5 1.70 2.95
FOSL 150529P00077000 P 05/29/15 77.0 1.85 2.80
FOSL 150529P00077500 P 05/29/15 77.5 2.00 2.95
FOSL 150529P00078000 P 05/29/15 78.0 2.10 3.00
FOSL 150529P00078500 P 05/29/15 78.5 2.25 3.20
FOSL 150529P00079000 P 05/29/15 79.0 2.40 3.30
FOSL 150529P00079500 P 05/29/15 79.5 2.50 3.00
FOSL 150529P00080000 P 05/29/15 80.0 2.70 3.10
FOSL 150529P00080500 P 05/29/15 80.5 2.85 3.30
FOSL 150529P00081000 P 05/29/15 81.0 3.00 3.70
FOSL 150529P00081500 P 05/29/15 81.5 3.20 3.70
FOSL 150529P00082000 P 05/29/15 82.0 3.40 4.10
FOSL 150529P00082500 P 05/29/15 82.5 3.60 4.20
FOSL 150529P00083000 P 05/29/15 83.0 3.80 4.60
FOSL 150529P00083500 P 05/29/15 83.5 4.00 4.60
FOSL 150529P00084000 P 05/29/15 84.0 4.30 5.00
FOSL 150529P00084500 P 05/29/15 84.5 4.50 5.20
FOSL 150529P00085000 P 05/29/15 85.0 4.70 5.60
FOSL 150529P00085500 P 05/29/15 85.5 5.00 5.90
FOSL 150529P00086000 P 05/29/15 86.0 5.20 6.00
FOSL 150529P00086500 P 05/29/15 86.5 5.40 6.30
FOSL 150529P00087000 P 05/29/15 87.0 5.70 6.60
FOSL 150529P00087500 P 05/29/15 87.5 6.00 7.00
FOSL 150529P00088000 P 05/29/15 88.0 6.30 7.30
FOSL 150529P00088500 P 05/29/15 88.5 6.60 8.30
FOSL 150529P00089000 P 05/29/15 89.0 6.90 8.70
FOSL 150529P00089500 P 05/29/15 89.5 7.20 9.00
FOSL 150529P00090000 P 05/29/15 90.0 7.50 9.40
FOSL 150529P00090500 P 05/29/15 90.5 7.80 10.10
FOSL 150529P00091000 P 05/29/15 91.0 8.00 10.20
FOSL 150529P00091500 P 05/29/15 91.5 8.60 10.60
FOSL 150529P00095000 P 05/29/15 95.0 11.20 13.50
FOSL 150529P00100000 P 05/29/15 100.0 15.40 18.40
FOSL 150529P00105000 P 05/29/15 105.0 20.10 23.00
FOSL 150605C00072000 C 06/05/15 72.0 11.40 14.40
FOSL 150605C00072500 C 06/05/15 72.5 11.00 14.10
FOSL 150605C00073000 C 06/05/15 73.0 10.60 13.00
FOSL 150605C00073500 C 06/05/15 73.5 10.00 12.70
FOSL 150605C00074000 C 06/05/15 74.0 9.70 12.80
FOSL 150605C00074500 C 06/05/15 74.5 9.30 12.40
FOSL 150605C00075000 C 06/05/15 75.0 8.80 12.00
FOSL 150605C00075500 C 06/05/15 75.5 8.40 11.60
FOSL 150605C00076000 C 06/05/15 76.0 7.70 11.30
FOSL 150605C00076500 C 06/05/15 76.5 7.70 10.90
FOSL 150605C00077000 C 06/05/15 77.0 7.20 10.60
FOSL 150605C00077500 C 06/05/15 77.5 6.80 10.20
FOSL 150605C00078000 C 06/05/15 78.0 6.30 9.50
FOSL 150605C00078500 C 06/05/15 78.5 6.00 9.20
FOSL 150605C00079000 C 06/05/15 79.0 6.70 8.40
FOSL 150605C00079500 C 06/05/15 79.5 6.80 8.10
FOSL 150605C00080000 C 06/05/15 80.0 6.40 7.70
FOSL 150605C00080500 C 06/05/15 80.5 5.70 7.20
FOSL 150605C00081000 C 06/05/15 81.0 5.70 6.60
FOSL 150605C00081500 C 06/05/15 81.5 5.50 6.30
FOSL 150605C00082000 C 06/05/15 82.0 5.20 6.30
FOSL 150605C00082500 C 06/05/15 82.5 4.80 5.90
FOSL 150605C00083000 C 06/05/15 83.0 4.60 5.50
FOSL 150605C00083500 C 06/05/15 83.5 4.40 5.50
FOSL 150605C00084000 C 06/05/15 84.0 4.10 5.20
FOSL 150605C00084500 C 06/05/15 84.5 3.90 4.70
FOSL 150605C00085000 C 06/05/15 85.0 3.90 4.50
FOSL 150605C00085500 C 06/05/15 85.5 3.60 4.30
FOSL 150605C00086000 C 06/05/15 86.0 3.20 4.10
FOSL 150605C00086500 C 06/05/15 86.5 3.00 4.00
FOSL 150605C00087000 C 06/05/15 87.0 2.85 3.60
FOSL 150605C00087500 C 06/05/15 87.5 2.55 3.60
FOSL 150605C00088000 C 06/05/15 88.0 2.50 3.30
FOSL 150605C00088500 C 06/05/15 88.5 2.35 3.10
FOSL 150605C00089000 C 06/05/15 89.0 2.15 2.90
FOSL 150605C00089500 C 06/05/15 89.5 2.00 2.80
FOSL 150605C00090000 C 06/05/15 90.0 1.85 2.60
FOSL 150605P00072000 P 06/05/15 72.0 0.80 2.60
FOSL 150605P00072500 P 06/05/15 72.5 0.70 2.00
FOSL 150605P00073000 P 06/05/15 73.0 0.45 2.35
FOSL 150605P00073500 P 06/05/15 73.5 0.55 2.45
FOSL 150605P00074000 P 06/05/15 74.0 1.00 3.40
FOSL 150605P00074500 P 06/05/15 74.5 1.10 3.60
FOSL 150605P00075000 P 06/05/15 75.0 0.70 2.95
FOSL 150605P00075500 P 06/05/15 75.5 1.05 2.50
FOSL 150605P00076000 P 06/05/15 76.0 1.20 2.20
FOSL 150605P00076500 P 06/05/15 76.5 1.40 2.25
FOSL 150605P00077000 P 06/05/15 77.0 1.75 2.25
FOSL 150605P00077500 P 06/05/15 77.5 1.55 2.40
FOSL 150605P00078000 P 06/05/15 78.0 1.80 2.65
FOSL 150605P00078500 P 06/05/15 78.5 2.10 2.85
FOSL 150605P00079000 P 06/05/15 79.0 2.00 2.95
FOSL 150605P00079500 P 06/05/15 79.5 2.60 3.00
FOSL 150605P00080000 P 06/05/15 80.0 2.80 3.20
FOSL 150605P00080500 P 06/05/15 80.5 2.95 3.40
FOSL 150605P00081000 P 06/05/15 81.0 3.10 3.80
FOSL 150605P00081500 P 06/05/15 81.5 3.30 3.80
FOSL 150605P00082000 P 06/05/15 82.0 3.50 4.20
FOSL 150605P00082500 P 06/05/15 82.5 3.70 4.30
FOSL 150605P00083000 P 06/05/15 83.0 3.90 4.70
FOSL 150605P00083500 P 06/05/15 83.5 4.10 4.70
FOSL 150605P00084000 P 06/05/15 84.0 4.40 5.10
FOSL 150605P00084500 P 06/05/15 84.5 4.60 5.40
FOSL 150605P00085000 P 06/05/15 85.0 4.80 5.70
FOSL 150605P00085500 P 06/05/15 85.5 5.10 6.00
FOSL 150605P00086000 P 06/05/15 86.0 5.30 6.10
FOSL 150605P00086500 P 06/05/15 86.5 5.50 6.40
FOSL 150605P00087000 P 06/05/15 87.0 5.80 6.70
FOSL 150605P00087500 P 06/05/15 87.5 6.10 7.10
FOSL 150605P00088000 P 06/05/15 88.0 6.40 7.40
FOSL 150605P00088500 P 06/05/15 88.5 6.20 8.00
FOSL 150605P00089000 P 06/05/15 89.0 6.90 8.70
FOSL 150605P00089500 P 06/05/15 89.5 7.20 8.60
FOSL 150605P00090000 P 06/05/15 90.0 7.30 8.90
FOSL 150619C00050000 C 06/19/15 50.0 32.30 35.50
FOSL 150619C00055000 C 06/19/15 55.0 27.90 30.20
FOSL 150619C00060000 C 06/19/15 60.0 22.90 25.20
FOSL 150619C00065000 C 06/19/15 65.0 17.80 20.50
FOSL 150619C00070000 C 06/19/15 70.0 13.60 15.90
FOSL 150619C00075000 C 06/19/15 75.0 9.30 11.50
FOSL 150619C00080000 C 06/19/15 80.0 6.70 7.90
FOSL 150619C00085000 C 06/19/15 85.0 4.00 4.60
FOSL 150619C00090000 C 06/19/15 90.0 2.05 2.75
FOSL 150619C00095000 C 06/19/15 95.0 0.90 1.45
FOSL 150619C00100000 C 06/19/15 100.0 0.40 0.80
FOSL 150619C00105000 C 06/19/15 105.0 0.10 0.50
FOSL 150619C00110000 C 06/19/15 110.0 0.00 0.45
FOSL 150619C00115000 C 06/19/15 115.0 0.00 0.40
FOSL 150619C00120000 C 06/19/15 120.0 0.00 0.50
FOSL 150619C00125000 C 06/19/15 125.0 0.00 0.45
FOSL 150619C00130000 C 06/19/15 130.0 0.00 0.35
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 0.20
FOSL 150619C00160000 C 06/19/15 160.0 0.00 0.20
FOSL 150619P00050000 P 06/19/15 50.0 0.00 0.40
FOSL 150619P00055000 P 06/19/15 55.0 0.00 0.45
FOSL 150619P00060000 P 06/19/15 60.0 0.10 0.55
FOSL 150619P00065000 P 06/19/15 65.0 0.35 0.75
FOSL 150619P00070000 P 06/19/15 70.0 0.85 1.05
FOSL 150619P00075000 P 06/19/15 75.0 1.55 2.05
FOSL 150619P00080000 P 06/19/15 80.0 3.00 3.40
FOSL 150619P00085000 P 06/19/15 85.0 5.00 5.60
FOSL 150619P00090000 P 06/19/15 90.0 7.70 9.90
FOSL 150619P00095000 P 06/19/15 95.0 11.30 14.00
FOSL 150619P00100000 P 06/19/15 100.0 15.60 18.40
FOSL 150619P00105000 P 06/19/15 105.0 20.30 23.10
FOSL 150619P00110000 P 06/19/15 110.0 25.20 28.00
FOSL 150619P00115000 P 06/19/15 115.0 30.20 32.90
FOSL 150619P00120000 P 06/19/15 120.0 35.00 37.80
FOSL 150619P00125000 P 06/19/15 125.0 40.00 42.90
FOSL 150619P00130000 P 06/19/15 130.0 45.00 47.90
FOSL 150619P00135000 P 06/19/15 135.0 49.80 52.90
FOSL 150619P00140000 P 06/19/15 140.0 54.80 57.80
FOSL 150619P00145000 P 06/19/15 145.0 59.90 63.20
FOSL 150619P00150000 P 06/19/15 150.0 64.90 68.00
FOSL 150619P00155000 P 06/19/15 155.0 70.00 73.00
FOSL 150619P00160000 P 06/19/15 160.0 75.00 77.80
FOSL 150918C00050000 C 09/18/15 50.0 32.50 36.10
FOSL 150918C00055000 C 09/18/15 55.0 27.60 31.70
FOSL 150918C00060000 C 09/18/15 60.0 23.70 26.50
FOSL 150918C00065000 C 09/18/15 65.0 19.70 21.40
FOSL 150918C00070000 C 09/18/15 70.0 14.60 17.70
FOSL 150918C00075000 C 09/18/15 75.0 10.70 14.00
FOSL 150918C00080000 C 09/18/15 80.0 8.60 9.80
FOSL 150918C00085000 C 09/18/15 85.0 6.30 7.10
FOSL 150918C00090000 C 09/18/15 90.0 3.90 5.10
FOSL 150918C00095000 C 09/18/15 95.0 2.60 3.50
FOSL 150918C00100000 C 09/18/15 100.0 1.55 2.75
FOSL 150918C00105000 C 09/18/15 105.0 0.20 3.10
FOSL 150918C00110000 C 09/18/15 110.0 0.00 2.65
FOSL 150918C00115000 C 09/18/15 115.0 0.00 2.05
FOSL 150918C00120000 C 09/18/15 120.0 0.00 1.25
FOSL 150918C00125000 C 09/18/15 125.0 0.00 1.30
FOSL 150918C00130000 C 09/18/15 130.0 0.00 1.05
FOSL 150918C00135000 C 09/18/15 135.0 0.00 0.45
FOSL 150918C00140000 C 09/18/15 140.0 0.00 0.45
FOSL 150918C00145000 C 09/18/15 145.0 0.00 0.60
FOSL 150918P00050000 P 09/18/15 50.0 0.00 1.45
FOSL 150918P00055000 P 09/18/15 55.0 0.05 1.10
FOSL 150918P00060000 P 09/18/15 60.0 0.20 1.40
FOSL 150918P00065000 P 09/18/15 65.0 0.30 3.70
FOSL 150918P00070000 P 09/18/15 70.0 2.05 2.75
FOSL 150918P00075000 P 09/18/15 75.0 3.30 4.10
FOSL 150918P00080000 P 09/18/15 80.0 4.90 5.70
FOSL 150918P00085000 P 09/18/15 85.0 7.00 8.00
FOSL 150918P00090000 P 09/18/15 90.0 10.00 11.20
FOSL 150918P00095000 P 09/18/15 95.0 12.60 16.10
FOSL 150918P00100000 P 09/18/15 100.0 16.60 20.00
FOSL 150918P00105000 P 09/18/15 105.0 20.90 24.10
FOSL 150918P00110000 P 09/18/15 110.0 25.90 28.60
FOSL 150918P00115000 P 09/18/15 115.0 30.10 33.30
FOSL 150918P00120000 P 09/18/15 120.0 35.00 38.10
FOSL 150918P00125000 P 09/18/15 125.0 38.90 43.10
FOSL 150918P00130000 P 09/18/15 130.0 44.10 48.00
FOSL 150918P00135000 P 09/18/15 135.0 48.90 53.10
FOSL 150918P00140000 P 09/18/15 140.0 54.00 57.90
FOSL 150918P00145000 P 09/18/15 145.0 58.90 62.90
FOSL 151218C00045000 C 12/18/15 45.0 37.60 41.10
FOSL 151218C00050000 C 12/18/15 50.0 33.00 36.40
FOSL 151218C00055000 C 12/18/15 55.0 28.50 31.80
FOSL 151218C00060000 C 12/18/15 60.0 24.20 27.30
FOSL 151218C00065000 C 12/18/15 65.0 19.90 23.10
FOSL 151218C00070000 C 12/18/15 70.0 15.80 18.70
FOSL 151218C00075000 C 12/18/15 75.0 13.10 15.10
FOSL 151218C00080000 C 12/18/15 80.0 10.10 11.60
FOSL 151218C00085000 C 12/18/15 85.0 7.70 9.10
FOSL 151218C00090000 C 12/18/15 90.0 5.40 7.00
FOSL 151218C00095000 C 12/18/15 95.0 3.70 5.30
FOSL 151218C00100000 C 12/18/15 100.0 2.90 4.00
FOSL 151218C00105000 C 12/18/15 105.0 1.90 3.30
FOSL 151218C00110000 C 12/18/15 110.0 1.25 4.10
FOSL 151218C00115000 C 12/18/15 115.0 0.80 3.20
FOSL 151218C00120000 C 12/18/15 120.0 0.65 1.90
FOSL 151218C00125000 C 12/18/15 125.0 0.40 1.70
FOSL 151218P00045000 P 12/18/15 45.0 0.10 2.10
FOSL 151218P00050000 P 12/18/15 50.0 0.40 2.60
FOSL 151218P00055000 P 12/18/15 55.0 0.75 2.50
FOSL 151218P00060000 P 12/18/15 60.0 0.95 2.75
FOSL 151218P00065000 P 12/18/15 65.0 1.70 2.95
FOSL 151218P00070000 P 12/18/15 70.0 3.10 4.10
FOSL 151218P00075000 P 12/18/15 75.0 4.60 5.40
FOSL 151218P00080000 P 12/18/15 80.0 6.40 7.30
FOSL 151218P00085000 P 12/18/15 85.0 8.60 9.70
FOSL 151218P00090000 P 12/18/15 90.0 11.20 12.60
FOSL 151218P00095000 P 12/18/15 95.0 14.60 16.90
FOSL 151218P00100000 P 12/18/15 100.0 18.30 21.10
FOSL 151218P00105000 P 12/18/15 105.0 22.10 25.00
FOSL 151218P00110000 P 12/18/15 110.0 26.40 29.50
FOSL 151218P00115000 P 12/18/15 115.0 31.10 33.80
FOSL 151218P00120000 P 12/18/15 120.0 35.80 38.60
FOSL 151218P00125000 P 12/18/15 125.0 40.40 43.40
FOSL 160115C00045000 C 01/15/16 45.0 37.70 41.60
FOSL 160115C00050000 C 01/15/16 50.0 33.40 36.20
FOSL 160115C00055000 C 01/15/16 55.0 28.70 32.50
FOSL 160115C00060000 C 01/15/16 60.0 24.40 27.50
FOSL 160115C00065000 C 01/15/16 65.0 20.20 23.40
FOSL 160115C00070000 C 01/15/16 70.0 16.20 18.90
FOSL 160115C00075000 C 01/15/16 75.0 12.80 16.10
FOSL 160115C00080000 C 01/15/16 80.0 10.50 11.90
FOSL 160115C00085000 C 01/15/16 85.0 7.70 9.40
FOSL 160115C00090000 C 01/15/16 90.0 5.70 7.30
FOSL 160115C00095000 C 01/15/16 95.0 4.10 5.60
FOSL 160115C00100000 C 01/15/16 100.0 2.90 4.30
FOSL 160115C00105000 C 01/15/16 105.0 2.00 3.40
FOSL 160115C00110000 C 01/15/16 110.0 1.40 2.65
FOSL 160115C00115000 C 01/15/16 115.0 0.00 3.70
FOSL 160115C00120000 C 01/15/16 120.0 0.00 3.00
FOSL 160115C00125000 C 01/15/16 125.0 0.00 2.30
FOSL 160115C00130000 C 01/15/16 130.0 0.00 1.95
FOSL 160115C00135000 C 01/15/16 135.0 0.00 1.70
FOSL 160115C00140000 C 01/15/16 140.0 0.00 1.45
FOSL 160115C00145000 C 01/15/16 145.0 0.00 1.20
FOSL 160115C00150000 C 01/15/16 150.0 0.00 1.00
FOSL 160115C00155000 C 01/15/16 155.0 0.00 0.90
FOSL 160115C00160000 C 01/15/16 160.0 0.00 0.75
FOSL 160115C00165000 C 01/15/16 165.0 0.00 0.65
FOSL 160115C00170000 C 01/15/16 170.0 0.00 0.60
FOSL 160115P00045000 P 01/15/16 45.0 0.00 1.90
FOSL 160115P00050000 P 01/15/16 50.0 0.60 1.10
FOSL 160115P00055000 P 01/15/16 55.0 0.70 1.70
FOSL 160115P00060000 P 01/15/16 60.0 0.55 4.20
FOSL 160115P00065000 P 01/15/16 65.0 1.55 4.80
FOSL 160115P00070000 P 01/15/16 70.0 3.40 4.00
FOSL 160115P00075000 P 01/15/16 75.0 4.90 5.70
FOSL 160115P00080000 P 01/15/16 80.0 7.10 7.60
FOSL 160115P00085000 P 01/15/16 85.0 9.30 10.10
FOSL 160115P00090000 P 01/15/16 90.0 12.00 13.10
FOSL 160115P00095000 P 01/15/16 95.0 14.60 17.80
FOSL 160115P00100000 P 01/15/16 100.0 17.90 21.30
FOSL 160115P00105000 P 01/15/16 105.0 21.90 25.30
FOSL 160115P00110000 P 01/15/16 110.0 26.60 29.50
FOSL 160115P00115000 P 01/15/16 115.0 30.80 34.00
FOSL 160115P00120000 P 01/15/16 120.0 35.50 38.60
FOSL 160115P00125000 P 01/15/16 125.0 40.20 43.40
FOSL 160115P00130000 P 01/15/16 130.0 45.00 48.30
FOSL 160115P00135000 P 01/15/16 135.0 49.90 53.10
FOSL 160115P00140000 P 01/15/16 140.0 54.10 58.10
FOSL 160115P00145000 P 01/15/16 145.0 59.10 62.90
FOSL 160115P00150000 P 01/15/16 150.0 63.90 68.00
FOSL 160115P00155000 P 01/15/16 155.0 68.90 73.00
FOSL 160115P00160000 P 01/15/16 160.0 73.90 78.00
FOSL 160115P00165000 P 01/15/16 165.0 78.90 83.10
FOSL 160115P00170000 P 01/15/16 170.0 83.90 88.10
FOSL 170120C00045000 C 01/20/17 45.0 39.90 43.10
FOSL 170120C00050000 C 01/20/17 50.0 35.00 39.50
FOSL 170120C00055000 C 01/20/17 55.0 30.60 34.30
FOSL 170120C00060000 C 01/20/17 60.0 26.80 30.60
FOSL 170120C00065000 C 01/20/17 65.0 23.40 27.70
FOSL 170120C00070000 C 01/20/17 70.0 20.00 24.50
FOSL 170120C00075000 C 01/20/17 75.0 16.90 21.00
FOSL 170120C00080000 C 01/20/17 80.0 14.10 18.00
FOSL 170120C00085000 C 01/20/17 85.0 12.50 16.10
FOSL 170120C00090000 C 01/20/17 90.0 9.60 13.90
FOSL 170120C00095000 C 01/20/17 95.0 7.60 11.80
FOSL 170120C00100000 C 01/20/17 100.0 5.90 10.20
FOSL 170120C00105000 C 01/20/17 105.0 4.60 9.00
FOSL 170120C00110000 C 01/20/17 110.0 3.40 7.90
FOSL 170120C00115000 C 01/20/17 115.0 2.50 7.00
FOSL 170120C00120000 C 01/20/17 120.0 1.60 6.30
FOSL 170120C00125000 C 01/20/17 125.0 1.00 5.50
FOSL 170120C00130000 C 01/20/17 130.0 0.30 5.00
FOSL 170120C00135000 C 01/20/17 135.0 0.00 5.00
FOSL 170120C00140000 C 01/20/17 140.0 0.00 4.50
FOSL 170120C00145000 C 01/20/17 145.0 0.00 3.90
FOSL 170120C00150000 C 01/20/17 150.0 0.00 3.50
FOSL 170120C00155000 C 01/20/17 155.0 0.00 3.00
FOSL 170120C00160000 C 01/20/17 160.0 0.00 2.70
FOSL 170120C00165000 C 01/20/17 165.0 0.00 2.40
FOSL 170120P00045000 P 01/20/17 45.0 0.00 4.10
FOSL 170120P00050000 P 01/20/17 50.0 0.35 4.90
FOSL 170120P00055000 P 01/20/17 55.0 1.00 3.30
FOSL 170120P00060000 P 01/20/17 60.0 2.00 5.00
FOSL 170120P00065000 P 01/20/17 65.0 4.90 8.70
FOSL 170120P00070000 P 01/20/17 70.0 5.20 9.90
FOSL 170120P00075000 P 01/20/17 75.0 7.20 11.90
FOSL 170120P00080000 P 01/20/17 80.0 9.60 14.10
FOSL 170120P00085000 P 01/20/17 85.0 12.20 16.60
FOSL 170120P00090000 P 01/20/17 90.0 15.10 19.40
FOSL 170120P00095000 P 01/20/17 95.0 18.30 22.50
FOSL 170120P00100000 P 01/20/17 100.0 21.80 25.90
FOSL 170120P00105000 P 01/20/17 105.0 25.50 29.50
FOSL 170120P00110000 P 01/20/17 110.0 29.40 33.30
FOSL 170120P00115000 P 01/20/17 115.0 33.20 37.20
FOSL 170120P00120000 P 01/20/17 120.0 37.80 41.50
FOSL 170120P00125000 P 01/20/17 125.0 42.00 45.80
FOSL 170120P00130000 P 01/20/17 130.0 46.50 50.20
FOSL 170120P00135000 P 01/20/17 135.0 51.10 54.80
FOSL 170120P00140000 P 01/20/17 140.0 55.60 59.40
FOSL 170120P00145000 P 01/20/17 145.0 59.80 64.00
FOSL 170120P00150000 P 01/20/17 150.0 65.20 68.90
FOSL 170120P00155000 P 01/20/17 155.0 70.00 73.80
FOSL 170120P00160000 P 01/20/17 160.0 74.70 78.60
FOSL 170120P00165000 P 01/20/17 165.0 79.00 83.30

OPRA data is delayed 15 minutes.