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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 141220C00060000 C 12/20/14 60.0 45.60 47.70
FOSL 141220C00065000 C 12/20/14 65.0 40.40 42.70
FOSL 141220C00070000 C 12/20/14 70.0 35.40 37.70
FOSL 141220C00075000 C 12/20/14 75.0 30.40 32.70
FOSL 141220C00080000 C 12/20/14 80.0 25.40 27.70
FOSL 141220C00085000 C 12/20/14 85.0 20.40 22.70
FOSL 141220C00089000 C 12/20/14 89.0 17.00 18.70
FOSL 141220C00090000 C 12/20/14 90.0 16.00 17.70
FOSL 141220C00091000 C 12/20/14 91.0 15.00 17.60
FOSL 141220C00092000 C 12/20/14 92.0 14.00 16.70
FOSL 141220C00093000 C 12/20/14 93.0 13.00 15.70
FOSL 141220C00094000 C 12/20/14 94.0 12.00 14.60
FOSL 141220C00095000 C 12/20/14 95.0 11.00 12.60
FOSL 141220C00096000 C 12/20/14 96.0 10.00 11.60
FOSL 141220C00097000 C 12/20/14 97.0 9.00 10.60
FOSL 141220C00098000 C 12/20/14 98.0 8.00 9.60
FOSL 141220C00099000 C 12/20/14 99.0 7.00 8.60
FOSL 141220C00100000 C 12/20/14 100.0 6.10 7.60
FOSL 141220C00101000 C 12/20/14 101.0 5.10 6.60
FOSL 141220C00102000 C 12/20/14 102.0 4.10 5.60
FOSL 141220C00103000 C 12/20/14 103.0 3.00 4.60
FOSL 141220C00104000 C 12/20/14 104.0 2.10 3.60
FOSL 141220C00105000 C 12/20/14 105.0 1.80 2.50
FOSL 141220C00106000 C 12/20/14 106.0 0.40 1.95
FOSL 141220C00107000 C 12/20/14 107.0 0.00 1.00
FOSL 141220C00108000 C 12/20/14 108.0 0.00 0.15
FOSL 141220C00109000 C 12/20/14 109.0 0.00 0.50
FOSL 141220C00110000 C 12/20/14 110.0 0.00 0.45
FOSL 141220C00111000 C 12/20/14 111.0 0.00 0.50
FOSL 141220C00112000 C 12/20/14 112.0 0.00 0.50
FOSL 141220C00113000 C 12/20/14 113.0 0.00 0.50
FOSL 141220C00114000 C 12/20/14 114.0 0.00 0.50
FOSL 141220C00115000 C 12/20/14 115.0 0.00 0.15
FOSL 141220C00116000 C 12/20/14 116.0 0.00 0.50
FOSL 141220C00117000 C 12/20/14 117.0 0.00 0.50
FOSL 141220C00118000 C 12/20/14 118.0 0.00 0.50
FOSL 141220C00119000 C 12/20/14 119.0 0.00 0.50
FOSL 141220C00120000 C 12/20/14 120.0 0.00 0.05
FOSL 141220C00121000 C 12/20/14 121.0 0.00 0.50
FOSL 141220C00122000 C 12/20/14 122.0 0.00 0.50
FOSL 141220C00123000 C 12/20/14 123.0 0.00 0.45
FOSL 141220C00124000 C 12/20/14 124.0 0.00 0.50
FOSL 141220C00125000 C 12/20/14 125.0 0.00 0.50
FOSL 141220C00126000 C 12/20/14 126.0 0.00 0.50
FOSL 141220C00127000 C 12/20/14 127.0 0.00 0.45
FOSL 141220C00128000 C 12/20/14 128.0 0.00 0.50
FOSL 141220C00129000 C 12/20/14 129.0 0.00 0.40
FOSL 141220C00130000 C 12/20/14 130.0 0.00 0.50
FOSL 141220C00135000 C 12/20/14 135.0 0.00 0.50
FOSL 141220C00140000 C 12/20/14 140.0 0.00 0.45
FOSL 141220C00145000 C 12/20/14 145.0 0.00 0.45
FOSL 141220C00150000 C 12/20/14 150.0 0.00 0.40
FOSL 141220C00155000 C 12/20/14 155.0 0.00 0.40
FOSL 141220C00160000 C 12/20/14 160.0 0.00 0.40
FOSL 141220P00060000 P 12/20/14 60.0 0.00 0.40
FOSL 141220P00065000 P 12/20/14 65.0 0.00 0.40
FOSL 141220P00070000 P 12/20/14 70.0 0.00 0.40
FOSL 141220P00075000 P 12/20/14 75.0 0.00 0.40
FOSL 141220P00080000 P 12/20/14 80.0 0.00 0.50
FOSL 141220P00085000 P 12/20/14 85.0 0.00 0.05
FOSL 141220P00089000 P 12/20/14 89.0 0.00 0.50
FOSL 141220P00090000 P 12/20/14 90.0 0.00 0.50
FOSL 141220P00091000 P 12/20/14 91.0 0.00 0.45
FOSL 141220P00092000 P 12/20/14 92.0 0.00 0.45
FOSL 141220P00093000 P 12/20/14 93.0 0.00 0.40
FOSL 141220P00094000 P 12/20/14 94.0 0.00 0.45
FOSL 141220P00095000 P 12/20/14 95.0 0.00 0.50
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 0.50
FOSL 141220P00099000 P 12/20/14 99.0 0.00 0.50
FOSL 141220P00100000 P 12/20/14 100.0 0.00 0.40
FOSL 141220P00101000 P 12/20/14 101.0 0.00 0.50
FOSL 141220P00102000 P 12/20/14 102.0 0.00 0.50
FOSL 141220P00103000 P 12/20/14 103.0 0.00 0.50
FOSL 141220P00104000 P 12/20/14 104.0 0.00 0.50
FOSL 141220P00105000 P 12/20/14 105.0 0.00 0.25
FOSL 141220P00106000 P 12/20/14 106.0 0.00 0.50
FOSL 141220P00107000 P 12/20/14 107.0 0.00 0.10
FOSL 141220P00108000 P 12/20/14 108.0 0.15 1.90
FOSL 141220P00109000 P 12/20/14 109.0 0.30 2.85
FOSL 141220P00110000 P 12/20/14 110.0 1.30 3.90
FOSL 141220P00111000 P 12/20/14 111.0 2.30 4.90
FOSL 141220P00112000 P 12/20/14 112.0 3.40 5.90
FOSL 141220P00113000 P 12/20/14 113.0 4.30 7.00
FOSL 141220P00114000 P 12/20/14 114.0 5.30 8.00
FOSL 141220P00115000 P 12/20/14 115.0 6.30 9.00
FOSL 141220P00116000 P 12/20/14 116.0 7.40 10.00
FOSL 141220P00117000 P 12/20/14 117.0 8.40 11.00
FOSL 141220P00118000 P 12/20/14 118.0 9.40 12.00
FOSL 141220P00119000 P 12/20/14 119.0 10.30 13.00
FOSL 141220P00120000 P 12/20/14 120.0 11.30 14.00
FOSL 141220P00121000 P 12/20/14 121.0 12.30 15.00
FOSL 141220P00122000 P 12/20/14 122.0 13.30 16.00
FOSL 141220P00123000 P 12/20/14 123.0 14.30 17.00
FOSL 141220P00124000 P 12/20/14 124.0 15.30 18.00
FOSL 141220P00125000 P 12/20/14 125.0 15.70 19.00
FOSL 141220P00126000 P 12/20/14 126.0 16.70 20.00
FOSL 141220P00127000 P 12/20/14 127.0 17.70 21.00
FOSL 141220P00128000 P 12/20/14 128.0 18.70 22.00
FOSL 141220P00129000 P 12/20/14 129.0 19.70 23.00
FOSL 141220P00130000 P 12/20/14 130.0 20.70 24.20
FOSL 141220P00135000 P 12/20/14 135.0 25.70 29.00
FOSL 141220P00140000 P 12/20/14 140.0 30.70 34.10
FOSL 141220P00145000 P 12/20/14 145.0 35.70 39.10
FOSL 141220P00150000 P 12/20/14 150.0 40.70 44.20
FOSL 141220P00155000 P 12/20/14 155.0 45.70 49.20
FOSL 141220P00160000 P 12/20/14 160.0 50.70 54.30
FOSL 141226C00070000 C 12/26/14 70.0 36.10 38.70
FOSL 141226C00075000 C 12/26/14 75.0 30.40 33.70
FOSL 141226C00080000 C 12/26/14 80.0 25.90 28.70
FOSL 141226C00085000 C 12/26/14 85.0 21.00 23.70
FOSL 141226C00086000 C 12/26/14 86.0 19.90 22.70
FOSL 141226C00087000 C 12/26/14 87.0 19.10 21.70
FOSL 141226C00088000 C 12/26/14 88.0 18.10 20.70
FOSL 141226C00089000 C 12/26/14 89.0 17.10 19.70
FOSL 141226C00090000 C 12/26/14 90.0 16.10 18.70
FOSL 141226C00091000 C 12/26/14 91.0 15.10 17.70
FOSL 141226C00092000 C 12/26/14 92.0 14.20 16.70
FOSL 141226C00093000 C 12/26/14 93.0 13.10 15.70
FOSL 141226C00094000 C 12/26/14 94.0 12.10 14.70
FOSL 141226C00095000 C 12/26/14 95.0 11.10 13.70
FOSL 141226C00096000 C 12/26/14 96.0 10.10 12.10
FOSL 141226C00097000 C 12/26/14 97.0 9.20 11.00
FOSL 141226C00098000 C 12/26/14 98.0 8.10 10.00
FOSL 141226C00099000 C 12/26/14 99.0 7.20 9.00
FOSL 141226C00100000 C 12/26/14 100.0 6.30 8.10
FOSL 141226C00101000 C 12/26/14 101.0 5.30 7.10
FOSL 141226C00102000 C 12/26/14 102.0 4.40 6.10
FOSL 141226C00103000 C 12/26/14 103.0 3.50 5.10
FOSL 141226C00104000 C 12/26/14 104.0 2.70 4.20
FOSL 141226C00105000 C 12/26/14 105.0 1.95 3.30
FOSL 141226C00106000 C 12/26/14 106.0 1.40 2.50
FOSL 141226C00107000 C 12/26/14 107.0 0.90 1.80
FOSL 141226C00108000 C 12/26/14 108.0 0.65 1.25
FOSL 141226C00109000 C 12/26/14 109.0 0.30 1.00
FOSL 141226C00110000 C 12/26/14 110.0 0.20 0.55
FOSL 141226C00111000 C 12/26/14 111.0 0.10 0.55
FOSL 141226C00112000 C 12/26/14 112.0 0.05 0.55
FOSL 141226C00113000 C 12/26/14 113.0 0.00 0.50
FOSL 141226C00114000 C 12/26/14 114.0 0.00 0.50
FOSL 141226C00115000 C 12/26/14 115.0 0.00 0.50
FOSL 141226C00116000 C 12/26/14 116.0 0.00 0.50
FOSL 141226C00117000 C 12/26/14 117.0 0.00 0.50
FOSL 141226C00118000 C 12/26/14 118.0 0.00 0.50
FOSL 141226C00119000 C 12/26/14 119.0 0.00 0.50
FOSL 141226C00120000 C 12/26/14 120.0 0.00 0.50
FOSL 141226C00121000 C 12/26/14 121.0 0.00 0.50
FOSL 141226C00122000 C 12/26/14 122.0 0.00 0.50
FOSL 141226C00123000 C 12/26/14 123.0 0.00 0.50
FOSL 141226C00124000 C 12/26/14 124.0 0.00 0.50
FOSL 141226C00125000 C 12/26/14 125.0 0.00 0.50
FOSL 141226C00126000 C 12/26/14 126.0 0.00 0.50
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 0.45
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 0.50
FOSL 141226P00086000 P 12/26/14 86.0 0.00 0.50
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 0.50
FOSL 141226P00095000 P 12/26/14 95.0 0.00 0.50
FOSL 141226P00096000 P 12/26/14 96.0 0.00 0.50
FOSL 141226P00097000 P 12/26/14 97.0 0.00 0.50
FOSL 141226P00098000 P 12/26/14 98.0 0.00 0.50
FOSL 141226P00099000 P 12/26/14 99.0 0.00 0.50
FOSL 141226P00100000 P 12/26/14 100.0 0.00 0.50
FOSL 141226P00101000 P 12/26/14 101.0 0.00 0.50
FOSL 141226P00102000 P 12/26/14 102.0 0.05 0.50
FOSL 141226P00103000 P 12/26/14 103.0 0.00 0.50
FOSL 141226P00104000 P 12/26/14 104.0 0.05 0.60
FOSL 141226P00105000 P 12/26/14 105.0 0.30 0.60
FOSL 141226P00106000 P 12/26/14 106.0 0.55 0.90
FOSL 141226P00107000 P 12/26/14 107.0 0.80 1.40
FOSL 141226P00108000 P 12/26/14 108.0 1.10 2.10
FOSL 141226P00109000 P 12/26/14 109.0 1.45 3.30
FOSL 141226P00110000 P 12/26/14 110.0 2.10 4.10
FOSL 141226P00111000 P 12/26/14 111.0 2.90 4.90
FOSL 141226P00112000 P 12/26/14 112.0 3.70 6.00
FOSL 141226P00113000 P 12/26/14 113.0 4.60 7.00
FOSL 141226P00114000 P 12/26/14 114.0 5.40 7.90
FOSL 141226P00115000 P 12/26/14 115.0 6.40 8.90
FOSL 141226P00116000 P 12/26/14 116.0 7.30 10.00
FOSL 141226P00117000 P 12/26/14 117.0 8.20 10.90
FOSL 141226P00118000 P 12/26/14 118.0 9.20 11.90
FOSL 141226P00119000 P 12/26/14 119.0 10.20 13.00
FOSL 141226P00120000 P 12/26/14 120.0 11.20 14.00
FOSL 141226P00121000 P 12/26/14 121.0 12.40 14.90
FOSL 141226P00122000 P 12/26/14 122.0 13.40 15.90
FOSL 141226P00123000 P 12/26/14 123.0 14.40 16.90
FOSL 141226P00124000 P 12/26/14 124.0 15.40 17.90
FOSL 141226P00125000 P 12/26/14 125.0 15.70 19.00
FOSL 141226P00126000 P 12/26/14 126.0 16.70 20.00
FOSL 141226P00127000 P 12/26/14 127.0 17.70 21.00
FOSL 141226P00128000 P 12/26/14 128.0 18.70 22.10
FOSL 141226P00129000 P 12/26/14 129.0 19.70 23.60
FOSL 141226P00130000 P 12/26/14 130.0 20.80 24.30
FOSL 141226P00135000 P 12/26/14 135.0 26.30 29.00
FOSL 150102C00085000 C 01/02/15 85.0 20.90 23.80
FOSL 150102C00089000 C 01/02/15 89.0 17.10 19.90
FOSL 150102C00090000 C 01/02/15 90.0 16.10 18.90
FOSL 150102C00091000 C 01/02/15 91.0 15.10 17.70
FOSL 150102C00092000 C 01/02/15 92.0 14.10 16.80
FOSL 150102C00093000 C 01/02/15 93.0 13.10 15.90
FOSL 150102C00094000 C 01/02/15 94.0 12.10 14.80
FOSL 150102C00095000 C 01/02/15 95.0 11.20 13.90
FOSL 150102C00096000 C 01/02/15 96.0 9.90 12.80
FOSL 150102C00097000 C 01/02/15 97.0 8.90 11.80
FOSL 150102C00098000 C 01/02/15 98.0 7.90 11.00
FOSL 150102C00099000 C 01/02/15 99.0 7.10 9.90
FOSL 150102C00100000 C 01/02/15 100.0 6.50 9.00
FOSL 150102C00101000 C 01/02/15 101.0 5.30 8.00
FOSL 150102C00102000 C 01/02/15 102.0 4.70 7.10
FOSL 150102C00103000 C 01/02/15 103.0 3.60 6.20
FOSL 150102C00104000 C 01/02/15 104.0 2.90 5.20
FOSL 150102C00105000 C 01/02/15 105.0 2.40 4.40
FOSL 150102C00106000 C 01/02/15 106.0 1.90 3.70
FOSL 150102C00107000 C 01/02/15 107.0 1.65 2.10
FOSL 150102C00108000 C 01/02/15 108.0 1.20 1.60
FOSL 150102C00109000 C 01/02/15 109.0 0.80 1.25
FOSL 150102C00110000 C 01/02/15 110.0 0.50 1.35
FOSL 150102C00111000 C 01/02/15 111.0 0.35 1.05
FOSL 150102C00112000 C 01/02/15 112.0 0.25 0.85
FOSL 150102C00113000 C 01/02/15 113.0 0.15 0.70
FOSL 150102C00114000 C 01/02/15 114.0 0.05 0.60
FOSL 150102C00115000 C 01/02/15 115.0 0.00 0.50
FOSL 150102C00116000 C 01/02/15 116.0 0.00 0.50
FOSL 150102C00117000 C 01/02/15 117.0 0.00 0.50
FOSL 150102C00118000 C 01/02/15 118.0 0.00 0.50
FOSL 150102C00119000 C 01/02/15 119.0 0.00 0.50
FOSL 150102C00120000 C 01/02/15 120.0 0.00 0.50
FOSL 150102C00121000 C 01/02/15 121.0 0.00 0.50
FOSL 150102C00122000 C 01/02/15 122.0 0.00 0.50
FOSL 150102C00123000 C 01/02/15 123.0 0.00 0.50
FOSL 150102C00124000 C 01/02/15 124.0 0.00 0.50
FOSL 150102C00125000 C 01/02/15 125.0 0.00 0.50
FOSL 150102C00126000 C 01/02/15 126.0 0.00 0.50
FOSL 150102C00127000 C 01/02/15 127.0 0.00 0.50
FOSL 150102C00128000 C 01/02/15 128.0 0.00 0.50
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 0.00 0.50
FOSL 150102P00094000 P 01/02/15 94.0 0.00 0.50
FOSL 150102P00095000 P 01/02/15 95.0 0.00 0.50
FOSL 150102P00096000 P 01/02/15 96.0 0.00 0.50
FOSL 150102P00097000 P 01/02/15 97.0 0.00 0.50
FOSL 150102P00098000 P 01/02/15 98.0 0.00 0.50
FOSL 150102P00099000 P 01/02/15 99.0 0.00 0.50
FOSL 150102P00100000 P 01/02/15 100.0 0.00 0.50
FOSL 150102P00101000 P 01/02/15 101.0 0.05 0.55
FOSL 150102P00102000 P 01/02/15 102.0 0.10 0.65
FOSL 150102P00103000 P 01/02/15 103.0 0.20 0.80
FOSL 150102P00104000 P 01/02/15 104.0 0.35 1.05
FOSL 150102P00105000 P 01/02/15 105.0 0.70 1.10
FOSL 150102P00106000 P 01/02/15 106.0 0.95 1.45
FOSL 150102P00107000 P 01/02/15 107.0 1.10 2.35
FOSL 150102P00108000 P 01/02/15 108.0 1.75 2.45
FOSL 150102P00109000 P 01/02/15 109.0 1.90 3.80
FOSL 150102P00110000 P 01/02/15 110.0 2.50 4.50
FOSL 150102P00111000 P 01/02/15 111.0 3.10 5.30
FOSL 150102P00112000 P 01/02/15 112.0 4.00 6.50
FOSL 150102P00113000 P 01/02/15 113.0 4.40 7.20
FOSL 150102P00114000 P 01/02/15 114.0 5.50 8.30
FOSL 150102P00115000 P 01/02/15 115.0 6.40 9.20
FOSL 150102P00116000 P 01/02/15 116.0 7.40 10.30
FOSL 150102P00117000 P 01/02/15 117.0 8.40 11.00
FOSL 150102P00118000 P 01/02/15 118.0 9.30 12.10
FOSL 150102P00119000 P 01/02/15 119.0 10.40 13.30
FOSL 150102P00120000 P 01/02/15 120.0 11.30 14.20
FOSL 150102P00121000 P 01/02/15 121.0 12.30 15.20
FOSL 150102P00122000 P 01/02/15 122.0 13.40 16.20
FOSL 150102P00123000 P 01/02/15 123.0 14.20 17.20
FOSL 150102P00124000 P 01/02/15 124.0 15.20 18.20
FOSL 150102P00125000 P 01/02/15 125.0 16.30 19.20
FOSL 150102P00126000 P 01/02/15 126.0 17.40 20.30
FOSL 150102P00127000 P 01/02/15 127.0 18.40 21.30
FOSL 150102P00128000 P 01/02/15 128.0 18.70 22.30
FOSL 150102P00129000 P 01/02/15 129.0 19.70 22.90
FOSL 150102P00130000 P 01/02/15 130.0 21.30 23.90
FOSL 150109C00096000 C 01/09/15 96.0 10.20 13.20
FOSL 150109C00097000 C 01/09/15 97.0 9.50 12.20
FOSL 150109C00098000 C 01/09/15 98.0 8.40 11.20
FOSL 150109C00099000 C 01/09/15 99.0 7.60 10.20
FOSL 150109C00100000 C 01/09/15 100.0 6.80 8.80
FOSL 150109C00101000 C 01/09/15 101.0 5.70 8.40
FOSL 150109C00102000 C 01/09/15 102.0 5.10 7.50
FOSL 150109C00103000 C 01/09/15 103.0 4.20 6.60
FOSL 150109C00104000 C 01/09/15 104.0 3.70 5.80
FOSL 150109C00105000 C 01/09/15 105.0 2.95 5.00
FOSL 150109C00106000 C 01/09/15 106.0 2.85 3.30
FOSL 150109C00107000 C 01/09/15 107.0 2.30 2.70
FOSL 150109C00108000 C 01/09/15 108.0 1.80 2.30
FOSL 150109C00109000 C 01/09/15 109.0 1.25 1.85
FOSL 150109C00110000 C 01/09/15 110.0 1.00 1.50
FOSL 150109C00111000 C 01/09/15 111.0 0.90 1.20
FOSL 150109C00112000 C 01/09/15 112.0 0.65 1.35
FOSL 150109C00113000 C 01/09/15 113.0 0.45 1.00
FOSL 150109C00114000 C 01/09/15 114.0 0.35 0.95
FOSL 150109C00115000 C 01/09/15 115.0 0.25 0.80
FOSL 150109C00116000 C 01/09/15 116.0 0.20 0.70
FOSL 150109C00117000 C 01/09/15 117.0 0.15 0.65
FOSL 150109C00118000 C 01/09/15 118.0 0.05 0.55
FOSL 150109C00119000 C 01/09/15 119.0 0.00 0.50
FOSL 150109C00120000 C 01/09/15 120.0 0.00 0.50
FOSL 150109C00121000 C 01/09/15 121.0 0.00 0.50
FOSL 150109C00122000 C 01/09/15 122.0 0.00 0.50
FOSL 150109C00123000 C 01/09/15 123.0 0.00 0.50
FOSL 150109C00124000 C 01/09/15 124.0 0.00 0.50
FOSL 150109C00125000 C 01/09/15 125.0 0.00 0.50
FOSL 150109C00126000 C 01/09/15 126.0 0.00 0.50
FOSL 150109C00127000 C 01/09/15 127.0 0.00 0.50
FOSL 150109C00128000 C 01/09/15 128.0 0.00 0.50
FOSL 150109C00129000 C 01/09/15 129.0 0.00 0.50
FOSL 150109C00130000 C 01/09/15 130.0 0.00 0.50
FOSL 150109P00096000 P 01/09/15 96.0 0.15 0.65
FOSL 150109P00097000 P 01/09/15 97.0 0.15 0.65
FOSL 150109P00098000 P 01/09/15 98.0 0.20 0.55
FOSL 150109P00099000 P 01/09/15 99.0 0.25 0.75
FOSL 150109P00100000 P 01/09/15 100.0 0.30 0.80
FOSL 150109P00101000 P 01/09/15 101.0 0.55 0.90
FOSL 150109P00102000 P 01/09/15 102.0 0.65 0.95
FOSL 150109P00103000 P 01/09/15 103.0 0.80 1.10
FOSL 150109P00104000 P 01/09/15 104.0 1.05 1.35
FOSL 150109P00105000 P 01/09/15 105.0 1.25 1.65
FOSL 150109P00106000 P 01/09/15 106.0 1.55 2.00
FOSL 150109P00107000 P 01/09/15 107.0 1.90 2.65
FOSL 150109P00108000 P 01/09/15 108.0 2.55 2.95
FOSL 150109P00109000 P 01/09/15 109.0 2.90 3.60
FOSL 150109P00110000 P 01/09/15 110.0 3.50 4.30
FOSL 150109P00111000 P 01/09/15 111.0 4.20 5.00
FOSL 150109P00112000 P 01/09/15 112.0 4.50 6.50
FOSL 150109P00113000 P 01/09/15 113.0 5.20 7.30
FOSL 150109P00114000 P 01/09/15 114.0 6.00 8.20
FOSL 150109P00115000 P 01/09/15 115.0 6.80 9.10
FOSL 150109P00116000 P 01/09/15 116.0 7.70 10.30
FOSL 150109P00117000 P 01/09/15 117.0 8.70 11.00
FOSL 150109P00118000 P 01/09/15 118.0 9.60 12.30
FOSL 150109P00119000 P 01/09/15 119.0 10.40 13.40
FOSL 150109P00120000 P 01/09/15 120.0 11.40 13.90
FOSL 150109P00121000 P 01/09/15 121.0 12.30 15.10
FOSL 150109P00122000 P 01/09/15 122.0 13.20 16.10
FOSL 150109P00123000 P 01/09/15 123.0 14.40 17.10
FOSL 150109P00124000 P 01/09/15 124.0 15.30 18.10
FOSL 150109P00125000 P 01/09/15 125.0 16.40 19.10
FOSL 150109P00126000 P 01/09/15 126.0 17.30 20.00
FOSL 150109P00127000 P 01/09/15 127.0 18.40 21.00
FOSL 150109P00128000 P 01/09/15 128.0 19.30 21.90
FOSL 150109P00129000 P 01/09/15 129.0 20.20 23.70
FOSL 150109P00130000 P 01/09/15 130.0 21.40 23.90
FOSL 150117C00045000 C 01/17/15 45.0 60.60 63.80
FOSL 150117C00050000 C 01/17/15 50.0 55.50 58.80
FOSL 150117C00055000 C 01/17/15 55.0 50.70 53.90
FOSL 150117C00060000 C 01/17/15 60.0 46.00 48.90
FOSL 150117C00065000 C 01/17/15 65.0 40.50 43.90
FOSL 150117C00070000 C 01/17/15 70.0 36.20 38.90
FOSL 150117C00075000 C 01/17/15 75.0 31.20 33.90
FOSL 150117C00080000 C 01/17/15 80.0 26.20 28.90
FOSL 150117C00085000 C 01/17/15 85.0 21.20 23.80
FOSL 150117C00090000 C 01/17/15 90.0 16.30 19.10
FOSL 150117C00095000 C 01/17/15 95.0 10.90 14.20
FOSL 150117C00100000 C 01/17/15 100.0 7.30 8.90
FOSL 150117C00105000 C 01/17/15 105.0 4.10 4.60
FOSL 150117C00110000 C 01/17/15 110.0 1.60 2.05
FOSL 150117C00115000 C 01/17/15 115.0 0.55 0.85
FOSL 150117C00120000 C 01/17/15 120.0 0.05 0.60
FOSL 150117C00125000 C 01/17/15 125.0 0.00 0.50
FOSL 150117C00130000 C 01/17/15 130.0 0.00 0.50
FOSL 150117C00135000 C 01/17/15 135.0 0.00 0.50
FOSL 150117C00140000 C 01/17/15 140.0 0.00 0.50
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 0.50
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 0.50
FOSL 150117P00050000 P 01/17/15 50.0 0.00 0.50
FOSL 150117P00055000 P 01/17/15 55.0 0.00 0.50
FOSL 150117P00060000 P 01/17/15 60.0 0.00 0.50
FOSL 150117P00065000 P 01/17/15 65.0 0.00 0.50
FOSL 150117P00070000 P 01/17/15 70.0 0.00 0.50
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 0.05 0.50
FOSL 150117P00090000 P 01/17/15 90.0 0.15 0.50
FOSL 150117P00095000 P 01/17/15 95.0 0.30 0.60
FOSL 150117P00100000 P 01/17/15 100.0 0.70 1.00
FOSL 150117P00105000 P 01/17/15 105.0 1.95 2.30
FOSL 150117P00110000 P 01/17/15 110.0 4.20 4.90
FOSL 150117P00115000 P 01/17/15 115.0 7.50 9.40
FOSL 150117P00120000 P 01/17/15 120.0 11.50 14.30
FOSL 150117P00125000 P 01/17/15 125.0 16.40 19.00
FOSL 150117P00130000 P 01/17/15 130.0 21.40 23.90
FOSL 150117P00135000 P 01/17/15 135.0 26.20 28.90
FOSL 150117P00140000 P 01/17/15 140.0 31.30 34.10
FOSL 150117P00145000 P 01/17/15 145.0 36.30 39.10
FOSL 150117P00150000 P 01/17/15 150.0 40.70 44.30
FOSL 150117P00155000 P 01/17/15 155.0 45.70 49.10
FOSL 150117P00160000 P 01/17/15 160.0 50.70 54.20
FOSL 150117P00165000 P 01/17/15 165.0 55.70 59.30
FOSL 150117P00170000 P 01/17/15 170.0 60.70 64.10
FOSL 150117P00175000 P 01/17/15 175.0 65.70 69.30
FOSL 150117P00180000 P 01/17/15 180.0 70.70 74.10
FOSL 150117P00185000 P 01/17/15 185.0 75.70 79.30
FOSL 150117P00190000 P 01/17/15 190.0 80.70 84.10
FOSL 150117P00195000 P 01/17/15 195.0 85.70 89.10
FOSL 150123C00089000 C 01/23/15 89.0 17.40 20.00
FOSL 150123C00090000 C 01/23/15 90.0 16.40 19.10
FOSL 150123C00091000 C 01/23/15 91.0 15.30 18.10
FOSL 150123C00094000 C 01/23/15 94.0 12.60 15.30
FOSL 150123C00095000 C 01/23/15 95.0 11.40 14.40
FOSL 150123C00096000 C 01/23/15 96.0 10.50 13.50
FOSL 150123C00097000 C 01/23/15 97.0 9.90 12.60
FOSL 150123C00098000 C 01/23/15 98.0 9.10 11.70
FOSL 150123C00099000 C 01/23/15 99.0 8.00 10.60
FOSL 150123C00100000 C 01/23/15 100.0 7.50 9.70
FOSL 150123C00101000 C 01/23/15 101.0 6.70 8.80
FOSL 150123C00102000 C 01/23/15 102.0 6.10 7.40
FOSL 150123C00103000 C 01/23/15 103.0 5.40 6.60
FOSL 150123C00104000 C 01/23/15 104.0 4.70 5.90
FOSL 150123C00105000 C 01/23/15 105.0 4.10 5.20
FOSL 150123C00106000 C 01/23/15 106.0 3.50 4.50
FOSL 150123C00107000 C 01/23/15 107.0 3.20 4.00
FOSL 150123C00108000 C 01/23/15 108.0 2.60 3.40
FOSL 150123C00109000 C 01/23/15 109.0 2.15 2.95
FOSL 150123C00110000 C 01/23/15 110.0 1.85 2.50
FOSL 150123C00111000 C 01/23/15 111.0 1.60 2.10
FOSL 150123C00112000 C 01/23/15 112.0 1.25 1.80
FOSL 150123C00113000 C 01/23/15 113.0 1.05 1.60
FOSL 150123C00114000 C 01/23/15 114.0 0.85 1.25
FOSL 150123C00115000 C 01/23/15 115.0 0.65 1.30
FOSL 150123C00116000 C 01/23/15 116.0 0.50 1.20
FOSL 150123C00117000 C 01/23/15 117.0 0.40 1.05
FOSL 150123C00118000 C 01/23/15 118.0 0.35 0.95
FOSL 150123C00119000 C 01/23/15 119.0 0.25 0.85
FOSL 150123C00120000 C 01/23/15 120.0 0.20 0.80
FOSL 150123C00121000 C 01/23/15 121.0 0.15 0.70
FOSL 150123C00122000 C 01/23/15 122.0 0.10 0.65
FOSL 150123C00123000 C 01/23/15 123.0 0.05 0.60
FOSL 150123C00124000 C 01/23/15 124.0 0.05 0.60
FOSL 150123P00089000 P 01/23/15 89.0 0.05 0.55
FOSL 150123P00090000 P 01/23/15 90.0 0.10 0.55
FOSL 150123P00091000 P 01/23/15 91.0 0.10 0.60
FOSL 150123P00094000 P 01/23/15 94.0 0.20 0.70
FOSL 150123P00095000 P 01/23/15 95.0 0.35 0.75
FOSL 150123P00096000 P 01/23/15 96.0 0.35 0.85
FOSL 150123P00097000 P 01/23/15 97.0 0.40 0.90
FOSL 150123P00098000 P 01/23/15 98.0 0.50 1.00
FOSL 150123P00099000 P 01/23/15 99.0 0.70 1.15
FOSL 150123P00100000 P 01/23/15 100.0 0.85 1.25
FOSL 150123P00101000 P 01/23/15 101.0 1.00 1.35
FOSL 150123P00102000 P 01/23/15 102.0 1.20 1.60
FOSL 150123P00103000 P 01/23/15 103.0 1.45 1.85
FOSL 150123P00104000 P 01/23/15 104.0 1.75 2.20
FOSL 150123P00105000 P 01/23/15 105.0 2.00 2.55
FOSL 150123P00106000 P 01/23/15 106.0 2.35 2.95
FOSL 150123P00107000 P 01/23/15 107.0 2.95 3.50
FOSL 150123P00108000 P 01/23/15 108.0 3.20 4.10
FOSL 150123P00109000 P 01/23/15 109.0 3.80 4.60
FOSL 150123P00110000 P 01/23/15 110.0 4.40 5.40
FOSL 150123P00111000 P 01/23/15 111.0 5.00 5.80
FOSL 150123P00112000 P 01/23/15 112.0 5.60 6.70
FOSL 150123P00113000 P 01/23/15 113.0 5.80 8.00
FOSL 150123P00114000 P 01/23/15 114.0 6.60 8.80
FOSL 150123P00115000 P 01/23/15 115.0 7.40 9.60
FOSL 150123P00116000 P 01/23/15 116.0 8.20 10.50
FOSL 150123P00117000 P 01/23/15 117.0 9.10 11.40
FOSL 150123P00118000 P 01/23/15 118.0 10.00 12.40
FOSL 150123P00119000 P 01/23/15 119.0 10.70 13.40
FOSL 150123P00120000 P 01/23/15 120.0 11.60 14.20
FOSL 150123P00121000 P 01/23/15 121.0 12.50 15.10
FOSL 150123P00122000 P 01/23/15 122.0 13.60 16.40
FOSL 150123P00123000 P 01/23/15 123.0 14.60 17.00
FOSL 150123P00124000 P 01/23/15 124.0 15.30 18.00
FOSL 150130C00093000 C 01/30/15 93.0 13.20 16.50
FOSL 150130C00094000 C 01/30/15 94.0 12.50 15.50
FOSL 150130C00095000 C 01/30/15 95.0 11.60 14.60
FOSL 150130C00096000 C 01/30/15 96.0 10.70 13.70
FOSL 150130C00097000 C 01/30/15 97.0 9.80 12.80
FOSL 150130C00098000 C 01/30/15 98.0 8.90 12.00
FOSL 150130C00099000 C 01/30/15 99.0 7.90 10.90
FOSL 150130C00100000 C 01/30/15 100.0 7.40 10.00
FOSL 150130C00101000 C 01/30/15 101.0 6.70 9.20
FOSL 150130C00102000 C 01/30/15 102.0 6.10 7.70
FOSL 150130C00103000 C 01/30/15 103.0 5.50 6.90
FOSL 150130C00104000 C 01/30/15 104.0 4.80 6.20
FOSL 150130C00105000 C 01/30/15 105.0 4.20 5.50
FOSL 150130C00106000 C 01/30/15 106.0 3.60 4.90
FOSL 150130C00107000 C 01/30/15 107.0 3.10 4.30
FOSL 150130C00108000 C 01/30/15 108.0 2.70 3.80
FOSL 150130C00109000 C 01/30/15 109.0 2.35 3.30
FOSL 150130C00110000 C 01/30/15 110.0 2.05 2.80
FOSL 150130C00111000 C 01/30/15 111.0 1.70 2.40
FOSL 150130C00112000 C 01/30/15 112.0 1.40 2.05
FOSL 150130C00113000 C 01/30/15 113.0 1.20 1.85
FOSL 150130C00114000 C 01/30/15 114.0 0.95 1.70
FOSL 150130C00115000 C 01/30/15 115.0 0.85 1.65
FOSL 150130C00116000 C 01/30/15 116.0 0.60 1.75
FOSL 150130C00117000 C 01/30/15 117.0 0.50 1.30
FOSL 150130C00118000 C 01/30/15 118.0 0.35 1.40
FOSL 150130C00119000 C 01/30/15 119.0 0.25 1.30
FOSL 150130C00120000 C 01/30/15 120.0 0.15 0.90
FOSL 150130C00121000 C 01/30/15 121.0 0.05 0.85
FOSL 150130C00122000 C 01/30/15 122.0 0.15 0.75
FOSL 150130C00123000 C 01/30/15 123.0 0.10 0.70
FOSL 150130C00124000 C 01/30/15 124.0 0.05 0.65
FOSL 150130P00093000 P 01/30/15 93.0 0.00 0.85
FOSL 150130P00094000 P 01/30/15 94.0 0.05 0.90
FOSL 150130P00095000 P 01/30/15 95.0 0.50 1.00
FOSL 150130P00096000 P 01/30/15 96.0 0.30 1.05
FOSL 150130P00097000 P 01/30/15 97.0 0.70 1.15
FOSL 150130P00098000 P 01/30/15 98.0 0.75 1.25
FOSL 150130P00099000 P 01/30/15 99.0 1.00 1.25
FOSL 150130P00100000 P 01/30/15 100.0 1.25 1.35
FOSL 150130P00101000 P 01/30/15 101.0 1.25 1.75
FOSL 150130P00102000 P 01/30/15 102.0 1.45 2.15
FOSL 150130P00103000 P 01/30/15 103.0 1.65 2.25
FOSL 150130P00104000 P 01/30/15 104.0 1.95 2.55
FOSL 150130P00105000 P 01/30/15 105.0 2.25 3.00
FOSL 150130P00106000 P 01/30/15 106.0 2.60 3.50
FOSL 150130P00107000 P 01/30/15 107.0 3.00 4.00
FOSL 150130P00108000 P 01/30/15 108.0 3.50 4.50
FOSL 150130P00109000 P 01/30/15 109.0 4.00 5.20
FOSL 150130P00110000 P 01/30/15 110.0 4.50 6.00
FOSL 150130P00111000 P 01/30/15 111.0 5.20 6.70
FOSL 150130P00112000 P 01/30/15 112.0 5.90 7.50
FOSL 150130P00113000 P 01/30/15 113.0 6.10 8.30
FOSL 150130P00114000 P 01/30/15 114.0 6.80 9.10
FOSL 150130P00115000 P 01/30/15 115.0 7.30 10.00
FOSL 150130P00116000 P 01/30/15 116.0 8.10 10.70
FOSL 150130P00117000 P 01/30/15 117.0 9.00 11.70
FOSL 150130P00118000 P 01/30/15 118.0 9.80 12.70
FOSL 150130P00119000 P 01/30/15 119.0 10.70 13.50
FOSL 150130P00120000 P 01/30/15 120.0 11.60 14.30
FOSL 150130P00121000 P 01/30/15 121.0 12.60 15.40
FOSL 150130P00122000 P 01/30/15 122.0 13.50 16.30
FOSL 150130P00123000 P 01/30/15 123.0 14.60 17.20
FOSL 150130P00124000 P 01/30/15 124.0 15.60 18.20
FOSL 150320C00050000 C 03/20/15 50.0 55.40 59.10
FOSL 150320C00055000 C 03/20/15 55.0 50.40 54.10
FOSL 150320C00060000 C 03/20/15 60.0 45.40 49.10
FOSL 150320C00065000 C 03/20/15 65.0 40.80 44.00
FOSL 150320C00070000 C 03/20/15 70.0 35.40 39.30
FOSL 150320C00075000 C 03/20/15 75.0 30.60 34.40
FOSL 150320C00080000 C 03/20/15 80.0 26.70 29.50
FOSL 150320C00085000 C 03/20/15 85.0 22.00 24.90
FOSL 150320C00090000 C 03/20/15 90.0 17.20 20.60
FOSL 150320C00095000 C 03/20/15 95.0 13.20 16.70
FOSL 150320C00100000 C 03/20/15 100.0 10.80 12.00
FOSL 150320C00105000 C 03/20/15 105.0 7.60 8.40
FOSL 150320C00110000 C 03/20/15 110.0 5.00 6.00
FOSL 150320C00115000 C 03/20/15 115.0 3.20 4.10
FOSL 150320C00120000 C 03/20/15 120.0 2.00 2.60
FOSL 150320C00125000 C 03/20/15 125.0 1.25 3.20
FOSL 150320C00130000 C 03/20/15 130.0 0.00 2.05
FOSL 150320C00135000 C 03/20/15 135.0 0.00 2.10
FOSL 150320C00140000 C 03/20/15 140.0 0.00 1.10
FOSL 150320C00145000 C 03/20/15 145.0 0.00 0.60
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 0.55
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 0.75
FOSL 150320P00075000 P 03/20/15 75.0 0.00 0.90
FOSL 150320P00080000 P 03/20/15 80.0 0.00 1.00
FOSL 150320P00085000 P 03/20/15 85.0 0.05 1.05
FOSL 150320P00090000 P 03/20/15 90.0 0.15 1.70
FOSL 150320P00095000 P 03/20/15 95.0 2.15 3.10
FOSL 150320P00100000 P 03/20/15 100.0 3.50 4.10
FOSL 150320P00105000 P 03/20/15 105.0 5.30 6.30
FOSL 150320P00110000 P 03/20/15 110.0 7.70 8.50
FOSL 150320P00115000 P 03/20/15 115.0 10.80 11.80
FOSL 150320P00120000 P 03/20/15 120.0 13.40 16.30
FOSL 150320P00125000 P 03/20/15 125.0 17.40 20.60
FOSL 150320P00130000 P 03/20/15 130.0 22.00 24.70
FOSL 150320P00135000 P 03/20/15 135.0 26.70 29.50
FOSL 150320P00140000 P 03/20/15 140.0 31.40 34.50
FOSL 150320P00145000 P 03/20/15 145.0 35.80 39.30
FOSL 150320P00150000 P 03/20/15 150.0 40.70 44.30
FOSL 150320P00155000 P 03/20/15 155.0 45.70 49.30
FOSL 150619C00050000 C 06/19/15 50.0 55.20 59.00
FOSL 150619C00055000 C 06/19/15 55.0 50.30 54.10
FOSL 150619C00060000 C 06/19/15 60.0 45.40 49.10
FOSL 150619C00065000 C 06/19/15 65.0 40.60 44.30
FOSL 150619C00070000 C 06/19/15 70.0 35.90 39.50
FOSL 150619C00075000 C 06/19/15 75.0 31.40 34.90
FOSL 150619C00080000 C 06/19/15 80.0 27.40 30.50
FOSL 150619C00085000 C 06/19/15 85.0 23.10 26.20
FOSL 150619C00090000 C 06/19/15 90.0 19.10 22.30
FOSL 150619C00095000 C 06/19/15 95.0 15.40 18.70
FOSL 150619C00100000 C 06/19/15 100.0 12.10 15.60
FOSL 150619C00105000 C 06/19/15 105.0 9.80 11.50
FOSL 150619C00110000 C 06/19/15 110.0 7.00 9.30
FOSL 150619C00115000 C 06/19/15 115.0 5.60 6.70
FOSL 150619C00120000 C 06/19/15 120.0 3.20 5.30
FOSL 150619C00125000 C 06/19/15 125.0 1.95 5.70
FOSL 150619C00130000 C 06/19/15 130.0 1.00 4.60
FOSL 150619C00135000 C 06/19/15 135.0 0.75 3.40
FOSL 150619C00140000 C 06/19/15 140.0 0.00 4.80
FOSL 150619C00145000 C 06/19/15 145.0 0.00 4.80
FOSL 150619C00150000 C 06/19/15 150.0 0.00 4.20
FOSL 150619C00155000 C 06/19/15 155.0 0.00 3.10
FOSL 150619C00160000 C 06/19/15 160.0 0.00 2.90
FOSL 150619P00050000 P 06/19/15 50.0 0.00 2.80
FOSL 150619P00055000 P 06/19/15 55.0 0.00 3.80
FOSL 150619P00060000 P 06/19/15 60.0 0.00 4.60
FOSL 150619P00065000 P 06/19/15 65.0 0.00 4.60
FOSL 150619P00070000 P 06/19/15 70.0 0.00 3.20
FOSL 150619P00075000 P 06/19/15 75.0 0.00 3.40
FOSL 150619P00080000 P 06/19/15 80.0 0.00 4.20
FOSL 150619P00085000 P 06/19/15 85.0 0.00 4.80
FOSL 150619P00090000 P 06/19/15 90.0 1.35 4.80
FOSL 150619P00095000 P 06/19/15 95.0 2.55 6.20
FOSL 150619P00100000 P 06/19/15 100.0 4.40 7.30
FOSL 150619P00105000 P 06/19/15 105.0 7.70 9.10
FOSL 150619P00110000 P 06/19/15 110.0 9.90 11.80
FOSL 150619P00115000 P 06/19/15 115.0 13.00 14.80
FOSL 150619P00120000 P 06/19/15 120.0 15.50 19.00
FOSL 150619P00125000 P 06/19/15 125.0 19.20 22.70
FOSL 150619P00130000 P 06/19/15 130.0 23.40 26.60
FOSL 150619P00135000 P 06/19/15 135.0 27.80 30.90
FOSL 150619P00140000 P 06/19/15 140.0 32.30 35.40
FOSL 150619P00145000 P 06/19/15 145.0 37.00 40.00
FOSL 150619P00150000 P 06/19/15 150.0 41.80 44.70
FOSL 150619P00155000 P 06/19/15 155.0 46.60 49.50
FOSL 150619P00160000 P 06/19/15 160.0 51.00 54.60
FOSL 160115C00050000 C 01/15/16 50.0 56.40 60.40
FOSL 160115C00055000 C 01/15/16 55.0 51.60 55.70
FOSL 160115C00060000 C 01/15/16 60.0 47.10 50.60
FOSL 160115C00065000 C 01/15/16 65.0 42.50 46.10
FOSL 160115C00070000 C 01/15/16 70.0 38.20 41.70
FOSL 160115C00075000 C 01/15/16 75.0 34.00 37.60
FOSL 160115C00080000 C 01/15/16 80.0 29.90 33.60
FOSL 160115C00085000 C 01/15/16 85.0 26.10 29.90
FOSL 160115C00090000 C 01/15/16 90.0 22.50 26.40
FOSL 160115C00095000 C 01/15/16 95.0 19.30 23.20
FOSL 160115C00100000 C 01/15/16 100.0 16.40 20.30
FOSL 160115C00105000 C 01/15/16 105.0 13.70 17.40
FOSL 160115C00110000 C 01/15/16 110.0 11.30 15.30
FOSL 160115C00115000 C 01/15/16 115.0 9.20 13.20
FOSL 160115C00120000 C 01/15/16 120.0 7.40 11.50
FOSL 160115C00125000 C 01/15/16 125.0 5.70 9.90
FOSL 160115C00130000 C 01/15/16 130.0 4.50 8.60
FOSL 160115C00135000 C 01/15/16 135.0 3.20 7.50
FOSL 160115C00140000 C 01/15/16 140.0 2.20 6.50
FOSL 160115C00145000 C 01/15/16 145.0 1.50 5.80
FOSL 160115C00150000 C 01/15/16 150.0 0.80 5.10
FOSL 160115C00155000 C 01/15/16 155.0 0.55 4.90
FOSL 160115C00160000 C 01/15/16 160.0 0.00 5.00
FOSL 160115C00165000 C 01/15/16 165.0 0.00 4.50
FOSL 160115C00170000 C 01/15/16 170.0 0.00 4.40
FOSL 160115P00050000 P 01/15/16 50.0 0.00 5.00
FOSL 160115P00055000 P 01/15/16 55.0 0.45 1.00
FOSL 160115P00060000 P 01/15/16 60.0 0.00 5.00
FOSL 160115P00065000 P 01/15/16 65.0 0.10 5.00
FOSL 160115P00070000 P 01/15/16 70.0 0.70 5.00
FOSL 160115P00075000 P 01/15/16 75.0 0.50 5.20
FOSL 160115P00080000 P 01/15/16 80.0 3.20 4.40
FOSL 160115P00085000 P 01/15/16 85.0 2.80 7.30
FOSL 160115P00090000 P 01/15/16 90.0 4.10 8.50
FOSL 160115P00095000 P 01/15/16 95.0 5.90 10.30
FOSL 160115P00100000 P 01/15/16 100.0 7.90 12.10
FOSL 160115P00105000 P 01/15/16 105.0 10.30 14.40
FOSL 160115P00110000 P 01/15/16 110.0 12.90 17.10
FOSL 160115P00115000 P 01/15/16 115.0 15.90 19.90
FOSL 160115P00120000 P 01/15/16 120.0 19.10 23.10
FOSL 160115P00125000 P 01/15/16 125.0 22.50 26.40
FOSL 160115P00130000 P 01/15/16 130.0 26.20 30.10
FOSL 160115P00135000 P 01/15/16 135.0 30.10 34.00
FOSL 160115P00140000 P 01/15/16 140.0 34.20 38.30
FOSL 160115P00145000 P 01/15/16 145.0 38.50 42.30
FOSL 160115P00150000 P 01/15/16 150.0 42.80 46.60
FOSL 160115P00155000 P 01/15/16 155.0 47.30 51.10
FOSL 160115P00160000 P 01/15/16 160.0 52.00 55.70
FOSL 160115P00165000 P 01/15/16 165.0 56.70 60.40
FOSL 160115P00170000 P 01/15/16 170.0 61.50 65.00
FOSL 170120C00055000 C 01/20/17 55.0 53.90 57.30
FOSL 170120C00060000 C 01/20/17 60.0 49.70 53.10
FOSL 170120C00065000 C 01/20/17 65.0 45.60 49.10
FOSL 170120C00070000 C 01/20/17 70.0 41.70 45.20
FOSL 170120C00075000 C 01/20/17 75.0 37.90 41.60
FOSL 170120C00080000 C 01/20/17 80.0 34.40 38.10
FOSL 170120C00085000 C 01/20/17 85.0 31.00 34.90
FOSL 170120C00090000 C 01/20/17 90.0 27.90 31.70
FOSL 170120C00095000 C 01/20/17 95.0 25.00 28.90
FOSL 170120C00100000 C 01/20/17 100.0 22.20 26.30
FOSL 170120C00105000 C 01/20/17 105.0 19.70 23.80
FOSL 170120C00110000 C 01/20/17 110.0 17.50 21.60
FOSL 170120C00115000 C 01/20/17 115.0 15.20 19.50
FOSL 170120C00120000 C 01/20/17 120.0 13.30 17.60
FOSL 170120C00125000 C 01/20/17 125.0 11.60 15.90
FOSL 170120C00130000 C 01/20/17 130.0 10.00 14.40
FOSL 170120C00135000 C 01/20/17 135.0 8.60 13.00
FOSL 170120C00140000 C 01/20/17 140.0 7.20 11.70
FOSL 170120C00145000 C 01/20/17 145.0 6.20 10.50
FOSL 170120C00150000 C 01/20/17 150.0 5.20 9.60
FOSL 170120C00155000 C 01/20/17 155.0 4.40 8.70
FOSL 170120C00160000 C 01/20/17 160.0 3.70 7.90
FOSL 170120C00165000 C 01/20/17 165.0 2.80 7.20
FOSL 170120P00055000 P 01/20/17 55.0 0.20 5.00
FOSL 170120P00060000 P 01/20/17 60.0 1.00 5.20
FOSL 170120P00065000 P 01/20/17 65.0 1.70 6.10
FOSL 170120P00070000 P 01/20/17 70.0 2.10 6.90
FOSL 170120P00075000 P 01/20/17 75.0 3.40 7.70
FOSL 170120P00080000 P 01/20/17 80.0 4.80 9.20
FOSL 170120P00085000 P 01/20/17 85.0 6.40 10.70
FOSL 170120P00090000 P 01/20/17 90.0 8.30 12.50
FOSL 170120P00095000 P 01/20/17 95.0 10.30 14.50
FOSL 170120P00100000 P 01/20/17 100.0 12.60 16.80
FOSL 170120P00105000 P 01/20/17 105.0 15.10 19.20
FOSL 170120P00110000 P 01/20/17 110.0 17.80 21.90
FOSL 170120P00115000 P 01/20/17 115.0 20.70 24.60
FOSL 170120P00120000 P 01/20/17 120.0 23.80 27.70
FOSL 170120P00125000 P 01/20/17 125.0 27.10 31.00
FOSL 170120P00130000 P 01/20/17 130.0 30.60 34.30
FOSL 170120P00135000 P 01/20/17 135.0 34.20 38.00
FOSL 170120P00140000 P 01/20/17 140.0 38.00 41.70
FOSL 170120P00145000 P 01/20/17 145.0 41.90 45.60
FOSL 170120P00150000 P 01/20/17 150.0 45.90 49.70
FOSL 170120P00155000 P 01/20/17 155.0 50.10 53.80
FOSL 170120P00160000 P 01/20/17 160.0 54.30 58.10
FOSL 170120P00165000 P 01/20/17 165.0 58.80 62.50

OPRA data is delayed 15 minutes.