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 Mar 27 2015 11:06AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 150402C00055000 C 04/02/15 55.0 25.10 28.50
FOSL 150402C00060000 C 04/02/15 60.0 20.10 23.50
FOSL 150402C00065000 C 04/02/15 65.0 14.90 18.60
FOSL 150402C00068000 C 04/02/15 68.0 12.80 15.50
FOSL 150402C00069000 C 04/02/15 69.0 11.80 14.50
FOSL 150402C00070000 C 04/02/15 70.0 10.60 12.90
FOSL 150402C00071000 C 04/02/15 71.0 9.80 11.10
FOSL 150402C00072000 C 04/02/15 72.0 8.80 10.10
FOSL 150402C00072500 C 04/02/15 72.5 8.30 9.60
FOSL 150402C00073000 C 04/02/15 73.0 7.80 9.10
FOSL 150402C00073500 C 04/02/15 73.5 7.30 8.60
FOSL 150402C00074000 C 04/02/15 74.0 6.80 8.10
FOSL 150402C00074500 C 04/02/15 74.5 6.30 7.60
FOSL 150402C00075000 C 04/02/15 75.0 5.80 7.10
FOSL 150402C00075500 C 04/02/15 75.5 5.30 6.60
FOSL 150402C00076000 C 04/02/15 76.0 4.90 6.10
FOSL 150402C00076500 C 04/02/15 76.5 4.40 5.60
FOSL 150402C00077000 C 04/02/15 77.0 3.90 5.40
FOSL 150402C00077500 C 04/02/15 77.5 3.30 4.70
FOSL 150402C00078000 C 04/02/15 78.0 2.90 4.20
FOSL 150402C00078500 C 04/02/15 78.5 2.45 4.20
FOSL 150402C00079000 C 04/02/15 79.0 2.05 3.90
FOSL 150402C00079500 C 04/02/15 79.5 1.75 2.75
FOSL 150402C00080000 C 04/02/15 80.0 1.40 2.60
FOSL 150402C00080500 C 04/02/15 80.5 1.60 1.90
FOSL 150402C00081000 C 04/02/15 81.0 1.25 1.55
FOSL 150402C00081500 C 04/02/15 81.5 0.95 1.20
FOSL 150402C00082000 C 04/02/15 82.0 0.65 0.85
FOSL 150402C00082500 C 04/02/15 82.5 0.45 0.70
FOSL 150402C00083000 C 04/02/15 83.0 0.30 0.50
FOSL 150402C00083500 C 04/02/15 83.5 0.20 0.35
FOSL 150402C00084000 C 04/02/15 84.0 0.05 0.30
FOSL 150402C00084500 C 04/02/15 84.5 0.00 0.25
FOSL 150402C00085000 C 04/02/15 85.0 0.00 0.25
FOSL 150402C00085500 C 04/02/15 85.5 0.00 0.20
FOSL 150402C00086000 C 04/02/15 86.0 0.00 0.20
FOSL 150402C00086500 C 04/02/15 86.5 0.00 0.20
FOSL 150402C00087000 C 04/02/15 87.0 0.00 0.15
FOSL 150402C00087500 C 04/02/15 87.5 0.00 0.15
FOSL 150402C00088000 C 04/02/15 88.0 0.00 0.50
FOSL 150402C00088500 C 04/02/15 88.5 0.00 0.50
FOSL 150402C00089000 C 04/02/15 89.0 0.00 0.50
FOSL 150402C00089500 C 04/02/15 89.5 0.00 0.50
FOSL 150402C00090000 C 04/02/15 90.0 0.00 0.15
FOSL 150402C00090500 C 04/02/15 90.5 0.00 0.15
FOSL 150402C00091000 C 04/02/15 91.0 0.00 0.50
FOSL 150402C00091500 C 04/02/15 91.5 0.00 0.15
FOSL 150402C00092000 C 04/02/15 92.0 0.00 0.50
FOSL 150402C00092500 C 04/02/15 92.5 0.00 0.50
FOSL 150402C00093000 C 04/02/15 93.0 0.00 0.50
FOSL 150402C00093500 C 04/02/15 93.5 0.00 0.50
FOSL 150402C00094000 C 04/02/15 94.0 0.00 0.50
FOSL 150402C00094500 C 04/02/15 94.5 0.00 0.15
FOSL 150402C00095000 C 04/02/15 95.0 0.00 0.15
FOSL 150402C00095500 C 04/02/15 95.5 0.00 0.15
FOSL 150402C00096000 C 04/02/15 96.0 0.00 0.15
FOSL 150402C00096500 C 04/02/15 96.5 0.00 0.15
FOSL 150402C00097000 C 04/02/15 97.0 0.00 0.15
FOSL 150402C00097500 C 04/02/15 97.5 0.00 0.15
FOSL 150402C00098000 C 04/02/15 98.0 0.00 0.15
FOSL 150402C00098500 C 04/02/15 98.5 0.00 0.15
FOSL 150402C00099000 C 04/02/15 99.0 0.00 0.15
FOSL 150402C00099500 C 04/02/15 99.5 0.00 0.15
FOSL 150402C00100000 C 04/02/15 100.0 0.00 0.20
FOSL 150402C00101000 C 04/02/15 101.0 0.00 0.15
FOSL 150402C00102000 C 04/02/15 102.0 0.00 0.15
FOSL 150402C00103000 C 04/02/15 103.0 0.00 0.15
FOSL 150402C00104000 C 04/02/15 104.0 0.00 0.15
FOSL 150402C00105000 C 04/02/15 105.0 0.00 0.15
FOSL 150402C00106000 C 04/02/15 106.0 0.00 0.15
FOSL 150402C00107000 C 04/02/15 107.0 0.00 0.15
FOSL 150402C00108000 C 04/02/15 108.0 0.00 0.15
FOSL 150402C00109000 C 04/02/15 109.0 0.00 0.15
FOSL 150402C00110000 C 04/02/15 110.0 0.00 0.15
FOSL 150402C00111000 C 04/02/15 111.0 0.00 0.15
FOSL 150402C00115000 C 04/02/15 115.0 0.00 0.20
FOSL 150402C00120000 C 04/02/15 120.0 0.00 0.20
FOSL 150402C00125000 C 04/02/15 125.0 0.00 0.20
FOSL 150402P00055000 P 04/02/15 55.0 0.00 0.15
FOSL 150402P00060000 P 04/02/15 60.0 0.00 0.15
FOSL 150402P00065000 P 04/02/15 65.0 0.00 0.50
FOSL 150402P00068000 P 04/02/15 68.0 0.00 0.50
FOSL 150402P00069000 P 04/02/15 69.0 0.00 0.50
FOSL 150402P00070000 P 04/02/15 70.0 0.00 0.05
FOSL 150402P00071000 P 04/02/15 71.0 0.00 0.50
FOSL 150402P00072000 P 04/02/15 72.0 0.00 0.50
FOSL 150402P00072500 P 04/02/15 72.5 0.00 0.50
FOSL 150402P00073000 P 04/02/15 73.0 0.00 0.50
FOSL 150402P00073500 P 04/02/15 73.5 0.00 0.20
FOSL 150402P00074000 P 04/02/15 74.0 0.00 0.50
FOSL 150402P00074500 P 04/02/15 74.5 0.00 0.50
FOSL 150402P00075000 P 04/02/15 75.0 0.00 0.20
FOSL 150402P00075500 P 04/02/15 75.5 0.00 0.20
FOSL 150402P00076000 P 04/02/15 76.0 0.00 0.50
FOSL 150402P00076500 P 04/02/15 76.5 0.00 0.20
FOSL 150402P00077000 P 04/02/15 77.0 0.00 0.25
FOSL 150402P00077500 P 04/02/15 77.5 0.00 0.25
FOSL 150402P00078000 P 04/02/15 78.0 0.05 0.25
FOSL 150402P00078500 P 04/02/15 78.5 0.05 0.30
FOSL 150402P00079000 P 04/02/15 79.0 0.10 0.30
FOSL 150402P00079500 P 04/02/15 79.5 0.15 0.30
FOSL 150402P00080000 P 04/02/15 80.0 0.25 0.50
FOSL 150402P00080500 P 04/02/15 80.5 0.35 0.65
FOSL 150402P00081000 P 04/02/15 81.0 0.50 0.85
FOSL 150402P00081500 P 04/02/15 81.5 0.65 0.85
FOSL 150402P00082000 P 04/02/15 82.0 0.90 1.50
FOSL 150402P00082500 P 04/02/15 82.5 1.20 1.95
FOSL 150402P00083000 P 04/02/15 83.0 1.50 2.35
FOSL 150402P00083500 P 04/02/15 83.5 1.75 2.85
FOSL 150402P00084000 P 04/02/15 84.0 2.15 3.30
FOSL 150402P00084500 P 04/02/15 84.5 2.60 3.80
FOSL 150402P00085000 P 04/02/15 85.0 3.00 4.20
FOSL 150402P00085500 P 04/02/15 85.5 3.50 4.70
FOSL 150402P00086000 P 04/02/15 86.0 4.00 5.20
FOSL 150402P00086500 P 04/02/15 86.5 4.50 5.70
FOSL 150402P00087000 P 04/02/15 87.0 4.70 6.20
FOSL 150402P00087500 P 04/02/15 87.5 5.30 7.20
FOSL 150402P00088000 P 04/02/15 88.0 5.20 7.70
FOSL 150402P00088500 P 04/02/15 88.5 6.40 7.90
FOSL 150402P00089000 P 04/02/15 89.0 6.90 8.70
FOSL 150402P00089500 P 04/02/15 89.5 7.40 9.30
FOSL 150402P00090000 P 04/02/15 90.0 7.20 9.70
FOSL 150402P00090500 P 04/02/15 90.5 7.20 11.00
FOSL 150402P00091000 P 04/02/15 91.0 7.50 11.60
FOSL 150402P00091500 P 04/02/15 91.5 8.00 12.10
FOSL 150402P00092000 P 04/02/15 92.0 8.40 12.60
FOSL 150402P00092500 P 04/02/15 92.5 9.10 12.40
FOSL 150402P00093000 P 04/02/15 93.0 9.50 13.60
FOSL 150402P00093500 P 04/02/15 93.5 10.00 13.40
FOSL 150402P00094000 P 04/02/15 94.0 10.50 13.90
FOSL 150402P00094500 P 04/02/15 94.5 11.00 15.10
FOSL 150402P00095000 P 04/02/15 95.0 11.50 14.90
FOSL 150402P00095500 P 04/02/15 95.5 12.00 15.40
FOSL 150402P00096000 P 04/02/15 96.0 12.60 15.90
FOSL 150402P00096500 P 04/02/15 96.5 13.00 16.40
FOSL 150402P00097000 P 04/02/15 97.0 13.50 16.90
FOSL 150402P00097500 P 04/02/15 97.5 14.00 17.40
FOSL 150402P00098000 P 04/02/15 98.0 14.50 18.60
FOSL 150402P00098500 P 04/02/15 98.5 15.00 18.40
FOSL 150402P00099000 P 04/02/15 99.0 15.50 19.60
FOSL 150402P00099500 P 04/02/15 99.5 16.00 19.40
FOSL 150402P00100000 P 04/02/15 100.0 16.50 19.90
FOSL 150402P00101000 P 04/02/15 101.0 17.50 20.90
FOSL 150402P00102000 P 04/02/15 102.0 18.50 21.90
FOSL 150402P00103000 P 04/02/15 103.0 19.80 22.90
FOSL 150402P00104000 P 04/02/15 104.0 20.50 23.90
FOSL 150402P00105000 P 04/02/15 105.0 21.40 25.60
FOSL 150402P00106000 P 04/02/15 106.0 22.40 26.60
FOSL 150402P00107000 P 04/02/15 107.0 23.40 27.60
FOSL 150402P00108000 P 04/02/15 108.0 24.50 27.90
FOSL 150402P00109000 P 04/02/15 109.0 25.50 28.90
FOSL 150402P00110000 P 04/02/15 110.0 26.50 29.90
FOSL 150402P00111000 P 04/02/15 111.0 27.50 30.90
FOSL 150402P00115000 P 04/02/15 115.0 31.50 34.90
FOSL 150402P00120000 P 04/02/15 120.0 36.40 40.50
FOSL 150402P00125000 P 04/02/15 125.0 41.40 45.50
FOSL 150410C00068000 C 04/10/15 68.0 12.40 14.20
FOSL 150410C00069000 C 04/10/15 69.0 11.80 13.20
FOSL 150410C00070000 C 04/10/15 70.0 9.90 12.50
FOSL 150410C00071000 C 04/10/15 71.0 9.80 11.20
FOSL 150410C00072000 C 04/10/15 72.0 8.00 10.40
FOSL 150410C00072500 C 04/10/15 72.5 8.40 9.60
FOSL 150410C00073000 C 04/10/15 73.0 7.00 9.50
FOSL 150410C00073500 C 04/10/15 73.5 7.40 8.70
FOSL 150410C00074000 C 04/10/15 74.0 6.80 8.30
FOSL 150410C00074500 C 04/10/15 74.5 6.40 7.70
FOSL 150410C00075000 C 04/10/15 75.0 5.80 7.50
FOSL 150410C00075500 C 04/10/15 75.5 5.50 6.80
FOSL 150410C00076000 C 04/10/15 76.0 5.00 6.50
FOSL 150410C00076500 C 04/10/15 76.5 4.60 5.90
FOSL 150410C00077000 C 04/10/15 77.0 4.10 5.30
FOSL 150410C00077500 C 04/10/15 77.5 3.60 4.90
FOSL 150410C00078000 C 04/10/15 78.0 3.20 4.40
FOSL 150410C00078500 C 04/10/15 78.5 2.80 4.00
FOSL 150410C00079000 C 04/10/15 79.0 2.40 3.90
FOSL 150410C00079500 C 04/10/15 79.5 2.10 3.10
FOSL 150410C00080000 C 04/10/15 80.0 2.35 2.65
FOSL 150410C00080500 C 04/10/15 80.5 2.00 2.25
FOSL 150410C00081000 C 04/10/15 81.0 1.65 2.00
FOSL 150410C00081500 C 04/10/15 81.5 1.40 1.60
FOSL 150410C00082000 C 04/10/15 82.0 1.10 1.35
FOSL 150410C00082500 C 04/10/15 82.5 0.90 1.15
FOSL 150410C00083000 C 04/10/15 83.0 0.65 0.90
FOSL 150410C00083500 C 04/10/15 83.5 0.50 0.75
FOSL 150410C00084000 C 04/10/15 84.0 0.40 0.65
FOSL 150410C00084500 C 04/10/15 84.5 0.30 0.60
FOSL 150410C00085000 C 04/10/15 85.0 0.05 0.50
FOSL 150410C00085500 C 04/10/15 85.5 0.05 0.50
FOSL 150410C00086000 C 04/10/15 86.0 0.05 0.50
FOSL 150410C00086500 C 04/10/15 86.5 0.05 0.50
FOSL 150410C00087000 C 04/10/15 87.0 0.00 0.25
FOSL 150410C00087500 C 04/10/15 87.5 0.00 0.35
FOSL 150410C00088000 C 04/10/15 88.0 0.00 0.50
FOSL 150410C00088500 C 04/10/15 88.5 0.00 0.30
FOSL 150410C00089000 C 04/10/15 89.0 0.00 0.30
FOSL 150410C00089500 C 04/10/15 89.5 0.00 0.50
FOSL 150410C00090000 C 04/10/15 90.0 0.00 0.50
FOSL 150410C00090500 C 04/10/15 90.5 0.00 0.50
FOSL 150410C00091000 C 04/10/15 91.0 0.00 0.50
FOSL 150410C00091500 C 04/10/15 91.5 0.00 0.50
FOSL 150410C00092000 C 04/10/15 92.0 0.00 0.50
FOSL 150410C00092500 C 04/10/15 92.5 0.00 0.50
FOSL 150410C00093000 C 04/10/15 93.0 0.00 0.50
FOSL 150410C00094000 C 04/10/15 94.0 0.00 0.50
FOSL 150410C00095000 C 04/10/15 95.0 0.00 0.50
FOSL 150410C00096000 C 04/10/15 96.0 0.00 0.50
FOSL 150410C00097000 C 04/10/15 97.0 0.00 0.50
FOSL 150410C00098000 C 04/10/15 98.0 0.00 0.50
FOSL 150410C00099000 C 04/10/15 99.0 0.00 0.50
FOSL 150410C00100000 C 04/10/15 100.0 0.00 0.50
FOSL 150410P00068000 P 04/10/15 68.0 0.00 0.50
FOSL 150410P00069000 P 04/10/15 69.0 0.00 0.50
FOSL 150410P00070000 P 04/10/15 70.0 0.00 0.50
FOSL 150410P00071000 P 04/10/15 71.0 0.00 0.50
FOSL 150410P00072000 P 04/10/15 72.0 0.00 0.50
FOSL 150410P00072500 P 04/10/15 72.5 0.00 0.50
FOSL 150410P00073000 P 04/10/15 73.0 0.00 0.50
FOSL 150410P00073500 P 04/10/15 73.5 0.00 0.20
FOSL 150410P00074000 P 04/10/15 74.0 0.00 0.50
FOSL 150410P00074500 P 04/10/15 74.5 0.00 0.50
FOSL 150410P00075000 P 04/10/15 75.0 0.00 0.50
FOSL 150410P00075500 P 04/10/15 75.5 0.00 0.50
FOSL 150410P00076000 P 04/10/15 76.0 0.00 0.50
FOSL 150410P00076500 P 04/10/15 76.5 0.05 0.50
FOSL 150410P00077000 P 04/10/15 77.0 0.15 0.35
FOSL 150410P00077500 P 04/10/15 77.5 0.20 0.40
FOSL 150410P00078000 P 04/10/15 78.0 0.15 0.65
FOSL 150410P00078500 P 04/10/15 78.5 0.25 0.70
FOSL 150410P00079000 P 04/10/15 79.0 0.35 0.80
FOSL 150410P00079500 P 04/10/15 79.5 0.50 1.00
FOSL 150410P00080000 P 04/10/15 80.0 0.60 1.00
FOSL 150410P00080500 P 04/10/15 80.5 0.70 1.10
FOSL 150410P00081000 P 04/10/15 81.0 0.90 1.20
FOSL 150410P00081500 P 04/10/15 81.5 1.10 1.35
FOSL 150410P00082000 P 04/10/15 82.0 1.30 1.80
FOSL 150410P00082500 P 04/10/15 82.5 1.55 2.25
FOSL 150410P00083000 P 04/10/15 83.0 1.90 2.75
FOSL 150410P00083500 P 04/10/15 83.5 2.20 3.20
FOSL 150410P00084000 P 04/10/15 84.0 2.45 3.50
FOSL 150410P00084500 P 04/10/15 84.5 2.80 3.90
FOSL 150410P00085000 P 04/10/15 85.0 3.20 4.50
FOSL 150410P00085500 P 04/10/15 85.5 3.60 4.90
FOSL 150410P00086000 P 04/10/15 86.0 3.30 5.40
FOSL 150410P00086500 P 04/10/15 86.5 4.50 6.00
FOSL 150410P00087000 P 04/10/15 87.0 5.00 6.30
FOSL 150410P00087500 P 04/10/15 87.5 5.40 6.90
FOSL 150410P00088000 P 04/10/15 88.0 5.90 7.20
FOSL 150410P00088500 P 04/10/15 88.5 5.50 9.20
FOSL 150410P00089000 P 04/10/15 89.0 6.90 8.20
FOSL 150410P00089500 P 04/10/15 89.5 6.90 10.10
FOSL 150410P00090000 P 04/10/15 90.0 7.30 10.00
FOSL 150410P00090500 P 04/10/15 90.5 7.50 11.10
FOSL 150410P00091000 P 04/10/15 91.0 8.00 11.60
FOSL 150410P00091500 P 04/10/15 91.5 9.10 11.50
FOSL 150410P00092000 P 04/10/15 92.0 9.00 12.60
FOSL 150410P00092500 P 04/10/15 92.5 9.50 13.10
FOSL 150410P00093000 P 04/10/15 93.0 10.00 13.60
FOSL 150410P00094000 P 04/10/15 94.0 10.80 14.60
FOSL 150410P00095000 P 04/10/15 95.0 11.40 15.60
FOSL 150410P00096000 P 04/10/15 96.0 12.40 16.60
FOSL 150410P00097000 P 04/10/15 97.0 13.60 17.60
FOSL 150410P00098000 P 04/10/15 98.0 14.70 18.70
FOSL 150410P00099000 P 04/10/15 99.0 15.60 19.60
FOSL 150410P00100000 P 04/10/15 100.0 16.50 20.60
FOSL 150417C00050000 C 04/17/15 50.0 29.50 33.10
FOSL 150417C00055000 C 04/17/15 55.0 24.50 28.50
FOSL 150417C00060000 C 04/17/15 60.0 20.20 22.20
FOSL 150417C00065000 C 04/17/15 65.0 15.30 17.20
FOSL 150417C00068000 C 04/17/15 68.0 12.90 14.20
FOSL 150417C00069000 C 04/17/15 69.0 11.40 13.20
FOSL 150417C00070000 C 04/17/15 70.0 10.40 12.20
FOSL 150417C00070500 C 04/17/15 70.5 10.10 11.70
FOSL 150417C00071000 C 04/17/15 71.0 9.80 11.60
FOSL 150417C00071500 C 04/17/15 71.5 9.30 10.70
FOSL 150417C00072000 C 04/17/15 72.0 8.80 10.20
FOSL 150417C00072500 C 04/17/15 72.5 8.40 9.80
FOSL 150417C00073000 C 04/17/15 73.0 7.90 9.30
FOSL 150417C00073500 C 04/17/15 73.5 7.40 8.80
FOSL 150417C00074000 C 04/17/15 74.0 7.00 8.30
FOSL 150417C00074500 C 04/17/15 74.5 6.50 7.80
FOSL 150417C00075000 C 04/17/15 75.0 6.10 7.30
FOSL 150417C00075500 C 04/17/15 75.5 5.60 6.90
FOSL 150417C00076000 C 04/17/15 76.0 5.10 6.40
FOSL 150417C00076500 C 04/17/15 76.5 4.70 5.90
FOSL 150417C00077000 C 04/17/15 77.0 4.30 5.50
FOSL 150417C00077500 C 04/17/15 77.5 3.90 5.00
FOSL 150417C00078000 C 04/17/15 78.0 3.50 4.60
FOSL 150417C00078500 C 04/17/15 78.5 3.10 4.20
FOSL 150417C00079000 C 04/17/15 79.0 3.30 3.80
FOSL 150417C00079500 C 04/17/15 79.5 2.95 3.40
FOSL 150417C00080000 C 04/17/15 80.0 2.60 2.90
FOSL 150417C00080500 C 04/17/15 80.5 2.25 2.60
FOSL 150417C00081000 C 04/17/15 81.0 1.95 2.25
FOSL 150417C00081500 C 04/17/15 81.5 1.65 1.95
FOSL 150417C00082000 C 04/17/15 82.0 1.40 1.70
FOSL 150417C00082500 C 04/17/15 82.5 1.15 1.45
FOSL 150417C00083000 C 04/17/15 83.0 1.00 1.20
FOSL 150417C00083500 C 04/17/15 83.5 0.80 1.05
FOSL 150417C00084000 C 04/17/15 84.0 0.65 0.85
FOSL 150417C00084500 C 04/17/15 84.5 0.55 0.70
FOSL 150417C00085000 C 04/17/15 85.0 0.45 0.60
FOSL 150417C00085500 C 04/17/15 85.5 0.35 0.50
FOSL 150417C00086000 C 04/17/15 86.0 0.25 0.40
FOSL 150417C00086500 C 04/17/15 86.5 0.10 0.40
FOSL 150417C00087000 C 04/17/15 87.0 0.10 0.35
FOSL 150417C00087500 C 04/17/15 87.5 0.05 0.30
FOSL 150417C00088000 C 04/17/15 88.0 0.05 0.25
FOSL 150417C00088500 C 04/17/15 88.5 0.00 0.25
FOSL 150417C00089000 C 04/17/15 89.0 0.00 0.25
FOSL 150417C00089500 C 04/17/15 89.5 0.00 0.20
FOSL 150417C00090000 C 04/17/15 90.0 0.00 0.20
FOSL 150417C00090500 C 04/17/15 90.5 0.00 0.20
FOSL 150417C00091000 C 04/17/15 91.0 0.00 0.20
FOSL 150417C00091500 C 04/17/15 91.5 0.00 0.20
FOSL 150417C00092000 C 04/17/15 92.0 0.00 0.20
FOSL 150417C00092500 C 04/17/15 92.5 0.00 0.15
FOSL 150417C00093000 C 04/17/15 93.0 0.00 0.15
FOSL 150417C00093500 C 04/17/15 93.5 0.00 0.15
FOSL 150417C00094000 C 04/17/15 94.0 0.00 0.15
FOSL 150417C00094500 C 04/17/15 94.5 0.00 0.15
FOSL 150417C00095000 C 04/17/15 95.0 0.00 0.15
FOSL 150417C00095500 C 04/17/15 95.5 0.00 0.15
FOSL 150417C00096000 C 04/17/15 96.0 0.00 0.15
FOSL 150417C00096500 C 04/17/15 96.5 0.00 0.15
FOSL 150417C00097000 C 04/17/15 97.0 0.00 0.15
FOSL 150417C00097500 C 04/17/15 97.5 0.00 0.15
FOSL 150417C00098000 C 04/17/15 98.0 0.00 0.15
FOSL 150417C00098500 C 04/17/15 98.5 0.00 0.15
FOSL 150417C00099000 C 04/17/15 99.0 0.00 0.15
FOSL 150417C00099500 C 04/17/15 99.5 0.00 0.15
FOSL 150417C00100000 C 04/17/15 100.0 0.00 0.50
FOSL 150417C00101000 C 04/17/15 101.0 0.00 0.15
FOSL 150417C00102000 C 04/17/15 102.0 0.00 0.15
FOSL 150417C00103000 C 04/17/15 103.0 0.00 0.15
FOSL 150417C00104000 C 04/17/15 104.0 0.00 0.15
FOSL 150417C00105000 C 04/17/15 105.0 0.00 0.15
FOSL 150417C00106000 C 04/17/15 106.0 0.00 0.15
FOSL 150417C00107000 C 04/17/15 107.0 0.00 0.15
FOSL 150417C00108000 C 04/17/15 108.0 0.00 0.15
FOSL 150417C00109000 C 04/17/15 109.0 0.00 0.15
FOSL 150417C00110000 C 04/17/15 110.0 0.00 0.15
FOSL 150417C00111000 C 04/17/15 111.0 0.00 0.15
FOSL 150417C00112000 C 04/17/15 112.0 0.00 0.15
FOSL 150417C00113000 C 04/17/15 113.0 0.00 0.15
FOSL 150417C00114000 C 04/17/15 114.0 0.00 0.15
FOSL 150417C00115000 C 04/17/15 115.0 0.00 0.15
FOSL 150417C00116000 C 04/17/15 116.0 0.00 0.15
FOSL 150417C00117000 C 04/17/15 117.0 0.00 0.15
FOSL 150417C00120000 C 04/17/15 120.0 0.00 0.15
FOSL 150417P00050000 P 04/17/15 50.0 0.00 0.50
FOSL 150417P00055000 P 04/17/15 55.0 0.00 0.50
FOSL 150417P00060000 P 04/17/15 60.0 0.00 0.50
FOSL 150417P00065000 P 04/17/15 65.0 0.00 0.15
FOSL 150417P00068000 P 04/17/15 68.0 0.00 0.20
FOSL 150417P00069000 P 04/17/15 69.0 0.00 0.20
FOSL 150417P00070000 P 04/17/15 70.0 0.00 0.20
FOSL 150417P00070500 P 04/17/15 70.5 0.00 0.20
FOSL 150417P00071000 P 04/17/15 71.0 0.00 0.20
FOSL 150417P00071500 P 04/17/15 71.5 0.00 0.25
FOSL 150417P00072000 P 04/17/15 72.0 0.00 0.25
FOSL 150417P00072500 P 04/17/15 72.5 0.00 0.25
FOSL 150417P00073000 P 04/17/15 73.0 0.05 0.30
FOSL 150417P00073500 P 04/17/15 73.5 0.05 0.30
FOSL 150417P00074000 P 04/17/15 74.0 0.05 0.30
FOSL 150417P00074500 P 04/17/15 74.5 0.10 0.35
FOSL 150417P00075000 P 04/17/15 75.0 0.15 0.35
FOSL 150417P00075500 P 04/17/15 75.5 0.15 0.35
FOSL 150417P00076000 P 04/17/15 76.0 0.20 0.40
FOSL 150417P00076500 P 04/17/15 76.5 0.25 0.45
FOSL 150417P00077000 P 04/17/15 77.0 0.30 0.55
FOSL 150417P00077500 P 04/17/15 77.5 0.35 0.60
FOSL 150417P00078000 P 04/17/15 78.0 0.45 0.75
FOSL 150417P00078500 P 04/17/15 78.5 0.50 0.75
FOSL 150417P00079000 P 04/17/15 79.0 0.60 0.85
FOSL 150417P00079500 P 04/17/15 79.5 0.75 0.95
FOSL 150417P00080000 P 04/17/15 80.0 0.85 1.20
FOSL 150417P00080500 P 04/17/15 80.5 1.00 1.30
FOSL 150417P00081000 P 04/17/15 81.0 1.20 1.45
FOSL 150417P00081500 P 04/17/15 81.5 1.40 1.80
FOSL 150417P00082000 P 04/17/15 82.0 1.65 2.10
FOSL 150417P00082500 P 04/17/15 82.5 1.90 2.55
FOSL 150417P00083000 P 04/17/15 83.0 2.15 2.90
FOSL 150417P00083500 P 04/17/15 83.5 2.50 3.40
FOSL 150417P00084000 P 04/17/15 84.0 2.80 3.80
FOSL 150417P00084500 P 04/17/15 84.5 3.00 4.20
FOSL 150417P00085000 P 04/17/15 85.0 3.40 4.60
FOSL 150417P00085500 P 04/17/15 85.5 3.90 5.00
FOSL 150417P00086000 P 04/17/15 86.0 4.20 5.40
FOSL 150417P00086500 P 04/17/15 86.5 4.60 5.90
FOSL 150417P00087000 P 04/17/15 87.0 5.10 6.30
FOSL 150417P00087500 P 04/17/15 87.5 5.50 6.80
FOSL 150417P00088000 P 04/17/15 88.0 6.00 7.30
FOSL 150417P00088500 P 04/17/15 88.5 6.50 7.80
FOSL 150417P00089000 P 04/17/15 89.0 6.90 8.30
FOSL 150417P00089500 P 04/17/15 89.5 7.50 8.80
FOSL 150417P00090000 P 04/17/15 90.0 7.90 9.40
FOSL 150417P00090500 P 04/17/15 90.5 8.40 9.80
FOSL 150417P00091000 P 04/17/15 91.0 8.90 10.40
FOSL 150417P00091500 P 04/17/15 91.5 9.40 10.90
FOSL 150417P00092000 P 04/17/15 92.0 9.70 11.70
FOSL 150417P00092500 P 04/17/15 92.5 10.40 12.20
FOSL 150417P00093000 P 04/17/15 93.0 10.70 12.70
FOSL 150417P00093500 P 04/17/15 93.5 11.40 13.20
FOSL 150417P00094000 P 04/17/15 94.0 11.00 14.20
FOSL 150417P00094500 P 04/17/15 94.5 11.00 15.10
FOSL 150417P00095000 P 04/17/15 95.0 11.60 15.60
FOSL 150417P00095500 P 04/17/15 95.5 12.10 16.10
FOSL 150417P00096000 P 04/17/15 96.0 12.60 16.60
FOSL 150417P00096500 P 04/17/15 96.5 13.10 17.10
FOSL 150417P00097000 P 04/17/15 97.0 13.60 17.60
FOSL 150417P00097500 P 04/17/15 97.5 14.10 18.10
FOSL 150417P00098000 P 04/17/15 98.0 14.60 18.60
FOSL 150417P00098500 P 04/17/15 98.5 15.10 19.10
FOSL 150417P00099000 P 04/17/15 99.0 15.60 18.90
FOSL 150417P00099500 P 04/17/15 99.5 16.10 20.10
FOSL 150417P00100000 P 04/17/15 100.0 16.70 19.90
FOSL 150417P00101000 P 04/17/15 101.0 17.60 21.60
FOSL 150417P00102000 P 04/17/15 102.0 18.60 22.60
FOSL 150417P00103000 P 04/17/15 103.0 19.60 23.60
FOSL 150417P00104000 P 04/17/15 104.0 20.60 24.60
FOSL 150417P00105000 P 04/17/15 105.0 22.00 25.70
FOSL 150417P00106000 P 04/17/15 106.0 23.00 26.70
FOSL 150417P00107000 P 04/17/15 107.0 23.60 27.60
FOSL 150417P00108000 P 04/17/15 108.0 25.00 28.70
FOSL 150417P00109000 P 04/17/15 109.0 25.60 29.60
FOSL 150417P00110000 P 04/17/15 110.0 27.00 30.80
FOSL 150417P00111000 P 04/17/15 111.0 28.00 31.70
FOSL 150417P00112000 P 04/17/15 112.0 28.60 32.60
FOSL 150417P00113000 P 04/17/15 113.0 30.00 33.60
FOSL 150417P00114000 P 04/17/15 114.0 30.60 34.60
FOSL 150417P00115000 P 04/17/15 115.0 32.00 35.80
FOSL 150417P00116000 P 04/17/15 116.0 33.00 36.70
FOSL 150417P00117000 P 04/17/15 117.0 33.60 37.50
FOSL 150417P00120000 P 04/17/15 120.0 37.00 40.50
FOSL 150424C00065000 C 04/24/15 65.0 15.40 17.30
FOSL 150424C00068000 C 04/24/15 68.0 12.50 14.30
FOSL 150424C00069000 C 04/24/15 69.0 11.50 13.30
FOSL 150424C00070000 C 04/24/15 70.0 10.50 12.30
FOSL 150424C00071000 C 04/24/15 71.0 10.00 11.30
FOSL 150424C00072000 C 04/24/15 72.0 8.60 10.30
FOSL 150424C00072500 C 04/24/15 72.5 8.40 9.80
FOSL 150424C00073000 C 04/24/15 73.0 7.90 9.60
FOSL 150424C00073500 C 04/24/15 73.5 7.40 8.90
FOSL 150424C00074000 C 04/24/15 74.0 7.00 8.40
FOSL 150424C00074500 C 04/24/15 74.5 6.60 7.90
FOSL 150424C00075000 C 04/24/15 75.0 6.00 7.70
FOSL 150424C00075500 C 04/24/15 75.5 5.70 7.00
FOSL 150424C00076000 C 04/24/15 76.0 5.20 6.60
FOSL 150424C00076500 C 04/24/15 76.5 4.90 6.10
FOSL 150424C00077000 C 04/24/15 77.0 4.50 5.90
FOSL 150424C00077500 C 04/24/15 77.5 4.10 5.20
FOSL 150424C00078000 C 04/24/15 78.0 3.60 4.80
FOSL 150424C00078500 C 04/24/15 78.5 3.30 4.40
FOSL 150424C00079000 C 04/24/15 79.0 3.50 4.00
FOSL 150424C00079500 C 04/24/15 79.5 3.10 3.60
FOSL 150424C00080000 C 04/24/15 80.0 2.80 3.30
FOSL 150424C00080500 C 04/24/15 80.5 2.45 2.90
FOSL 150424C00081000 C 04/24/15 81.0 2.15 2.60
FOSL 150424C00081500 C 04/24/15 81.5 1.85 2.30
FOSL 150424C00082000 C 04/24/15 82.0 1.60 2.00
FOSL 150424C00082500 C 04/24/15 82.5 1.35 1.75
FOSL 150424C00083000 C 04/24/15 83.0 1.15 1.55
FOSL 150424C00083500 C 04/24/15 83.5 1.00 1.30
FOSL 150424C00084000 C 04/24/15 84.0 0.80 1.15
FOSL 150424C00084500 C 04/24/15 84.5 0.65 1.00
FOSL 150424C00085000 C 04/24/15 85.0 0.55 0.90
FOSL 150424C00085500 C 04/24/15 85.5 0.45 0.80
FOSL 150424C00086000 C 04/24/15 86.0 0.20 0.70
FOSL 150424C00086500 C 04/24/15 86.5 0.25 0.60
FOSL 150424C00087000 C 04/24/15 87.0 0.10 0.60
FOSL 150424C00087500 C 04/24/15 87.5 0.15 0.40
FOSL 150424C00088000 C 04/24/15 88.0 0.10 0.50
FOSL 150424C00088500 C 04/24/15 88.5 0.05 0.50
FOSL 150424C00089000 C 04/24/15 89.0 0.05 0.50
FOSL 150424C00089500 C 04/24/15 89.5 0.05 0.25
FOSL 150424C00090000 C 04/24/15 90.0 0.05 0.25
FOSL 150424C00090500 C 04/24/15 90.5 0.00 0.50
FOSL 150424C00091000 C 04/24/15 91.0 0.00 0.50
FOSL 150424C00091500 C 04/24/15 91.5 0.00 0.50
FOSL 150424C00092000 C 04/24/15 92.0 0.00 0.50
FOSL 150424C00092500 C 04/24/15 92.5 0.00 0.50
FOSL 150424C00093000 C 04/24/15 93.0 0.00 0.50
FOSL 150424C00094000 C 04/24/15 94.0 0.00 0.50
FOSL 150424C00095000 C 04/24/15 95.0 0.00 0.50
FOSL 150424C00096000 C 04/24/15 96.0 0.00 0.50
FOSL 150424C00097000 C 04/24/15 97.0 0.00 0.50
FOSL 150424C00098000 C 04/24/15 98.0 0.00 0.50
FOSL 150424C00099000 C 04/24/15 99.0 0.00 0.50
FOSL 150424C00100000 C 04/24/15 100.0 0.00 0.50
FOSL 150424P00065000 P 04/24/15 65.0 0.00 0.50
FOSL 150424P00068000 P 04/24/15 68.0 0.00 0.50
FOSL 150424P00069000 P 04/24/15 69.0 0.00 0.50
FOSL 150424P00070000 P 04/24/15 70.0 0.00 0.50
FOSL 150424P00071000 P 04/24/15 71.0 0.05 0.50
FOSL 150424P00072000 P 04/24/15 72.0 0.05 0.50
FOSL 150424P00072500 P 04/24/15 72.5 0.05 0.50
FOSL 150424P00073000 P 04/24/15 73.0 0.10 0.50
FOSL 150424P00073500 P 04/24/15 73.5 0.05 0.50
FOSL 150424P00074000 P 04/24/15 74.0 0.10 0.50
FOSL 150424P00074500 P 04/24/15 74.5 0.05 0.55
FOSL 150424P00075000 P 04/24/15 75.0 0.10 0.60
FOSL 150424P00075500 P 04/24/15 75.5 0.15 0.65
FOSL 150424P00076000 P 04/24/15 76.0 0.20 0.70
FOSL 150424P00076500 P 04/24/15 76.5 0.30 0.80
FOSL 150424P00077000 P 04/24/15 77.0 0.35 0.85
FOSL 150424P00077500 P 04/24/15 77.5 0.55 0.80
FOSL 150424P00078000 P 04/24/15 78.0 0.60 0.95
FOSL 150424P00078500 P 04/24/15 78.5 0.75 1.05
FOSL 150424P00079000 P 04/24/15 79.0 0.85 1.15
FOSL 150424P00079500 P 04/24/15 79.5 1.00 1.25
FOSL 150424P00080000 P 04/24/15 80.0 1.15 1.40
FOSL 150424P00080500 P 04/24/15 80.5 1.25 1.65
FOSL 150424P00081000 P 04/24/15 81.0 1.50 1.80
FOSL 150424P00081500 P 04/24/15 81.5 1.70 2.10
FOSL 150424P00082000 P 04/24/15 82.0 1.90 2.30
FOSL 150424P00082500 P 04/24/15 82.5 2.15 2.60
FOSL 150424P00083000 P 04/24/15 83.0 2.45 2.80
FOSL 150424P00083500 P 04/24/15 83.5 2.70 3.40
FOSL 150424P00084000 P 04/24/15 84.0 3.00 4.00
FOSL 150424P00084500 P 04/24/15 84.5 3.30 4.40
FOSL 150424P00085000 P 04/24/15 85.0 3.60 4.70
FOSL 150424P00085500 P 04/24/15 85.5 4.00 5.20
FOSL 150424P00086000 P 04/24/15 86.0 4.40 5.70
FOSL 150424P00086500 P 04/24/15 86.5 4.80 6.10
FOSL 150424P00087000 P 04/24/15 87.0 5.00 6.60
FOSL 150424P00087500 P 04/24/15 87.5 5.20 7.00
FOSL 150424P00088000 P 04/24/15 88.0 6.10 7.40
FOSL 150424P00088500 P 04/24/15 88.5 6.60 7.80
FOSL 150424P00089000 P 04/24/15 89.0 7.00 8.40
FOSL 150424P00089500 P 04/24/15 89.5 7.50 8.80
FOSL 150424P00090000 P 04/24/15 90.0 6.60 9.40
FOSL 150424P00090500 P 04/24/15 90.5 7.90 10.40
FOSL 150424P00091000 P 04/24/15 91.0 8.40 11.80
FOSL 150424P00091500 P 04/24/15 91.5 9.10 11.40
FOSL 150424P00092000 P 04/24/15 92.0 8.50 11.70
FOSL 150424P00092500 P 04/24/15 92.5 9.00 12.20
FOSL 150424P00093000 P 04/24/15 93.0 10.30 13.50
FOSL 150424P00094000 P 04/24/15 94.0 11.10 14.70
FOSL 150424P00095000 P 04/24/15 95.0 12.10 15.70
FOSL 150424P00096000 P 04/24/15 96.0 12.60 16.60
FOSL 150424P00097000 P 04/24/15 97.0 13.50 17.60
FOSL 150424P00098000 P 04/24/15 98.0 14.60 18.60
FOSL 150424P00099000 P 04/24/15 99.0 15.60 19.60
FOSL 150424P00100000 P 04/24/15 100.0 16.50 20.60
FOSL 150501C00065000 C 05/01/15 65.0 15.90 17.70
FOSL 150501C00068000 C 05/01/15 68.0 12.60 15.10
FOSL 150501C00069000 C 05/01/15 69.0 11.60 14.30
FOSL 150501C00070000 C 05/01/15 70.0 9.50 13.30
FOSL 150501C00071000 C 05/01/15 71.0 9.70 11.50
FOSL 150501C00072000 C 05/01/15 72.0 8.70 10.70
FOSL 150501C00072500 C 05/01/15 72.5 7.10 10.90
FOSL 150501C00073000 C 05/01/15 73.0 6.60 10.30
FOSL 150501C00073500 C 05/01/15 73.5 6.30 9.80
FOSL 150501C00074000 C 05/01/15 74.0 7.10 8.50
FOSL 150501C00074500 C 05/01/15 74.5 6.70 8.00
FOSL 150501C00075000 C 05/01/15 75.0 6.20 7.60
FOSL 150501C00075500 C 05/01/15 75.5 5.80 7.20
FOSL 150501C00076000 C 05/01/15 76.0 5.40 6.70
FOSL 150501C00076500 C 05/01/15 76.5 5.00 6.30
FOSL 150501C00077000 C 05/01/15 77.0 4.60 5.90
FOSL 150501C00077500 C 05/01/15 77.5 4.10 5.50
FOSL 150501C00078000 C 05/01/15 78.0 3.80 5.10
FOSL 150501C00078500 C 05/01/15 78.5 3.50 4.70
FOSL 150501C00079000 C 05/01/15 79.0 3.70 4.30
FOSL 150501C00079500 C 05/01/15 79.5 3.30 3.90
FOSL 150501C00080000 C 05/01/15 80.0 3.00 3.60
FOSL 150501C00080500 C 05/01/15 80.5 2.65 3.20
FOSL 150501C00081000 C 05/01/15 81.0 2.35 2.90
FOSL 150501C00081500 C 05/01/15 81.5 2.10 2.60
FOSL 150501C00082000 C 05/01/15 82.0 1.85 2.30
FOSL 150501C00082500 C 05/01/15 82.5 1.70 2.05
FOSL 150501C00083000 C 05/01/15 83.0 1.40 1.80
FOSL 150501C00083500 C 05/01/15 83.5 1.20 1.65
FOSL 150501C00084000 C 05/01/15 84.0 1.05 1.45
FOSL 150501C00084500 C 05/01/15 84.5 0.85 1.35
FOSL 150501C00085000 C 05/01/15 85.0 0.70 1.15
FOSL 150501C00085500 C 05/01/15 85.5 0.60 1.00
FOSL 150501C00086000 C 05/01/15 86.0 0.50 0.90
FOSL 150501C00086500 C 05/01/15 86.5 0.40 0.85
FOSL 150501C00087000 C 05/01/15 87.0 0.20 0.75
FOSL 150501C00087500 C 05/01/15 87.5 0.10 0.65
FOSL 150501C00088000 C 05/01/15 88.0 0.00 0.75
FOSL 150501C00088500 C 05/01/15 88.5 0.10 0.50
FOSL 150501C00089000 C 05/01/15 89.0 0.05 0.55
FOSL 150501C00089500 C 05/01/15 89.5 0.10 0.40
FOSL 150501C00090000 C 05/01/15 90.0 0.05 0.55
FOSL 150501C00090500 C 05/01/15 90.5 0.05 0.35
FOSL 150501C00091000 C 05/01/15 91.0 0.00 0.55
FOSL 150501C00092000 C 05/01/15 92.0 0.00 0.55
FOSL 150501C00093000 C 05/01/15 93.0 0.00 0.50
FOSL 150501C00094000 C 05/01/15 94.0 0.00 0.50
FOSL 150501C00095000 C 05/01/15 95.0 0.00 0.50
FOSL 150501P00065000 P 05/01/15 65.0 0.00 0.20
FOSL 150501P00068000 P 05/01/15 68.0 0.00 0.50
FOSL 150501P00069000 P 05/01/15 69.0 0.00 0.50
FOSL 150501P00070000 P 05/01/15 70.0 0.00 0.50
FOSL 150501P00071000 P 05/01/15 71.0 0.05 0.50
FOSL 150501P00072000 P 05/01/15 72.0 0.05 0.55
FOSL 150501P00072500 P 05/01/15 72.5 0.10 0.50
FOSL 150501P00073000 P 05/01/15 73.0 0.05 0.55
FOSL 150501P00073500 P 05/01/15 73.5 0.00 0.60
FOSL 150501P00074000 P 05/01/15 74.0 0.05 0.65
FOSL 150501P00074500 P 05/01/15 74.5 0.15 0.65
FOSL 150501P00075000 P 05/01/15 75.0 0.25 0.70
FOSL 150501P00075500 P 05/01/15 75.5 0.30 0.85
FOSL 150501P00076000 P 05/01/15 76.0 0.40 0.90
FOSL 150501P00076500 P 05/01/15 76.5 0.50 0.95
FOSL 150501P00077000 P 05/01/15 77.0 0.55 1.10
FOSL 150501P00077500 P 05/01/15 77.5 0.70 1.05
FOSL 150501P00078000 P 05/01/15 78.0 0.80 1.20
FOSL 150501P00078500 P 05/01/15 78.5 0.90 1.25
FOSL 150501P00079000 P 05/01/15 79.0 1.00 1.40
FOSL 150501P00079500 P 05/01/15 79.5 1.20 1.55
FOSL 150501P00080000 P 05/01/15 80.0 1.35 1.75
FOSL 150501P00080500 P 05/01/15 80.5 1.50 1.95
FOSL 150501P00081000 P 05/01/15 81.0 1.75 2.15
FOSL 150501P00081500 P 05/01/15 81.5 1.95 2.35
FOSL 150501P00082000 P 05/01/15 82.0 2.20 2.55
FOSL 150501P00082500 P 05/01/15 82.5 2.45 2.80
FOSL 150501P00083000 P 05/01/15 83.0 2.70 3.20
FOSL 150501P00083500 P 05/01/15 83.5 2.95 3.50
FOSL 150501P00084000 P 05/01/15 84.0 3.20 4.30
FOSL 150501P00084500 P 05/01/15 84.5 3.60 4.70
FOSL 150501P00085000 P 05/01/15 85.0 3.90 5.10
FOSL 150501P00085500 P 05/01/15 85.5 4.30 5.50
FOSL 150501P00086000 P 05/01/15 86.0 4.60 5.90
FOSL 150501P00086500 P 05/01/15 86.5 5.00 6.30
FOSL 150501P00087000 P 05/01/15 87.0 5.40 6.90
FOSL 150501P00087500 P 05/01/15 87.5 5.90 7.20
FOSL 150501P00088000 P 05/01/15 88.0 6.30 7.60
FOSL 150501P00088500 P 05/01/15 88.5 6.50 9.50
FOSL 150501P00089000 P 05/01/15 89.0 6.30 9.80
FOSL 150501P00089500 P 05/01/15 89.5 6.70 10.30
FOSL 150501P00090000 P 05/01/15 90.0 8.10 9.70
FOSL 150501P00090500 P 05/01/15 90.5 7.50 11.20
FOSL 150501P00091000 P 05/01/15 91.0 8.00 10.60
FOSL 150501P00092000 P 05/01/15 92.0 9.80 11.60
FOSL 150501P00093000 P 05/01/15 93.0 9.90 13.80
FOSL 150501P00094000 P 05/01/15 94.0 11.70 13.60
FOSL 150501P00095000 P 05/01/15 95.0 11.90 15.60
FOSL 150508C00070000 C 05/08/15 70.0 9.60 13.10
FOSL 150508C00071000 C 05/08/15 71.0 8.80 12.40
FOSL 150508C00072000 C 05/08/15 72.0 7.70 11.50
FOSL 150508C00072500 C 05/08/15 72.5 7.20 10.80
FOSL 150508C00073000 C 05/08/15 73.0 6.80 10.50
FOSL 150508C00073500 C 05/08/15 73.5 6.30 10.10
FOSL 150508C00074000 C 05/08/15 74.0 5.90 9.70
FOSL 150508C00074500 C 05/08/15 74.5 6.00 8.90
FOSL 150508C00075000 C 05/08/15 75.0 5.60 8.50
FOSL 150508C00075500 C 05/08/15 75.5 5.20 7.80
FOSL 150508C00076000 C 05/08/15 76.0 4.80 7.40
FOSL 150508C00076500 C 05/08/15 76.5 4.50 6.80
FOSL 150508C00077000 C 05/08/15 77.0 4.10 6.60
FOSL 150508C00077500 C 05/08/15 77.5 3.80 6.00
FOSL 150508C00078000 C 05/08/15 78.0 3.50 5.50
FOSL 150508C00078500 C 05/08/15 78.5 4.20 5.00
FOSL 150508C00079000 C 05/08/15 79.0 3.80 4.70
FOSL 150508C00079500 C 05/08/15 79.5 3.50 4.30
FOSL 150508C00080000 C 05/08/15 80.0 3.10 3.80
FOSL 150508C00080500 C 05/08/15 80.5 2.80 3.50
FOSL 150508C00081000 C 05/08/15 81.0 2.50 3.20
FOSL 150508C00081500 C 05/08/15 81.5 2.25 2.85
FOSL 150508C00082000 C 05/08/15 82.0 1.95 2.55
FOSL 150508C00082500 C 05/08/15 82.5 1.70 2.35
FOSL 150508C00083000 C 05/08/15 83.0 1.50 2.10
FOSL 150508C00083500 C 05/08/15 83.5 1.30 1.90
FOSL 150508C00084000 C 05/08/15 84.0 1.15 1.75
FOSL 150508C00084500 C 05/08/15 84.5 1.00 1.55
FOSL 150508C00085000 C 05/08/15 85.0 0.85 1.40
FOSL 150508C00085500 C 05/08/15 85.5 0.70 1.25
FOSL 150508C00086000 C 05/08/15 86.0 0.60 1.15
FOSL 150508C00086500 C 05/08/15 86.5 0.50 1.10
FOSL 150508C00087000 C 05/08/15 87.0 0.25 1.05
FOSL 150508C00087500 C 05/08/15 87.5 0.20 1.00
FOSL 150508C00088000 C 05/08/15 88.0 0.15 0.80
FOSL 150508C00088500 C 05/08/15 88.5 0.10 0.75
FOSL 150508C00089000 C 05/08/15 89.0 0.05 0.65
FOSL 150508C00089500 C 05/08/15 89.5 0.00 0.55
FOSL 150508C00090000 C 05/08/15 90.0 0.10 0.60
FOSL 150508C00090500 C 05/08/15 90.5 0.05 0.60
FOSL 150508C00091000 C 05/08/15 91.0 0.00 0.60
FOSL 150508C00092000 C 05/08/15 92.0 0.10 0.40
FOSL 150508C00093000 C 05/08/15 93.0 0.00 0.40
FOSL 150508P00070000 P 05/08/15 70.0 0.00 0.50
FOSL 150508P00071000 P 05/08/15 71.0 0.00 0.50
FOSL 150508P00072000 P 05/08/15 72.0 0.00 0.65
FOSL 150508P00072500 P 05/08/15 72.5 0.00 0.55
FOSL 150508P00073000 P 05/08/15 73.0 0.00 0.70
FOSL 150508P00073500 P 05/08/15 73.5 0.10 0.80
FOSL 150508P00074000 P 05/08/15 74.0 0.15 0.75
FOSL 150508P00074500 P 05/08/15 74.5 0.20 0.90
FOSL 150508P00075000 P 05/08/15 75.0 0.15 0.95
FOSL 150508P00075500 P 05/08/15 75.5 0.25 1.05
FOSL 150508P00076000 P 05/08/15 76.0 0.35 1.15
FOSL 150508P00076500 P 05/08/15 76.5 0.55 1.30
FOSL 150508P00077000 P 05/08/15 77.0 0.65 1.15
FOSL 150508P00077500 P 05/08/15 77.5 0.75 1.25
FOSL 150508P00078000 P 05/08/15 78.0 0.85 1.35
FOSL 150508P00078500 P 05/08/15 78.5 1.00 1.50
FOSL 150508P00079000 P 05/08/15 79.0 1.15 1.65
FOSL 150508P00079500 P 05/08/15 79.5 1.25 1.85
FOSL 150508P00080000 P 05/08/15 80.0 1.50 2.00
FOSL 150508P00080500 P 05/08/15 80.5 1.65 2.20
FOSL 150508P00081000 P 05/08/15 81.0 1.85 2.40
FOSL 150508P00081500 P 05/08/15 81.5 2.10 2.65
FOSL 150508P00082000 P 05/08/15 82.0 2.35 2.90
FOSL 150508P00082500 P 05/08/15 82.5 2.60 3.20
FOSL 150508P00083000 P 05/08/15 83.0 2.85 3.40
FOSL 150508P00083500 P 05/08/15 83.5 3.10 3.70
FOSL 150508P00084000 P 05/08/15 84.0 3.40 4.80
FOSL 150508P00084500 P 05/08/15 84.5 3.80 5.30
FOSL 150508P00085000 P 05/08/15 85.0 4.00 6.00
FOSL 150508P00085500 P 05/08/15 85.5 4.00 6.50
FOSL 150508P00086000 P 05/08/15 86.0 4.40 7.00
FOSL 150508P00086500 P 05/08/15 86.5 4.40 7.30
FOSL 150508P00087000 P 05/08/15 87.0 5.10 7.80
FOSL 150508P00087500 P 05/08/15 87.5 5.50 8.00
FOSL 150508P00088000 P 05/08/15 88.0 5.80 8.50
FOSL 150508P00088500 P 05/08/15 88.5 5.90 9.50
FOSL 150508P00089000 P 05/08/15 89.0 6.40 10.00
FOSL 150508P00089500 P 05/08/15 89.5 6.80 10.40
FOSL 150508P00090000 P 05/08/15 90.0 7.20 10.90
FOSL 150508P00090500 P 05/08/15 90.5 7.80 11.30
FOSL 150508P00091000 P 05/08/15 91.0 8.30 11.70
FOSL 150508P00092000 P 05/08/15 92.0 9.20 12.70
FOSL 150508P00093000 P 05/08/15 93.0 10.10 13.70
FOSL 150515C00045000 C 05/15/15 45.0 35.30 37.90
FOSL 150515C00050000 C 05/15/15 50.0 30.90 32.60
FOSL 150515C00055000 C 05/15/15 55.0 25.40 27.70
FOSL 150515C00060000 C 05/15/15 60.0 21.10 22.80
FOSL 150515C00065000 C 05/15/15 65.0 16.30 18.30
FOSL 150515C00070000 C 05/15/15 70.0 11.30 13.20
FOSL 150515C00075000 C 05/15/15 75.0 7.70 9.00
FOSL 150515C00080000 C 05/15/15 80.0 4.70 5.60
FOSL 150515C00085000 C 05/15/15 85.0 2.80 3.20
FOSL 150515C00090000 C 05/15/15 90.0 1.25 1.60
FOSL 150515C00095000 C 05/15/15 95.0 0.50 0.80
FOSL 150515C00100000 C 05/15/15 100.0 0.20 0.45
FOSL 150515C00105000 C 05/15/15 105.0 0.05 0.30
FOSL 150515C00110000 C 05/15/15 110.0 0.00 0.15
FOSL 150515C00115000 C 05/15/15 115.0 0.00 0.20
FOSL 150515C00120000 C 05/15/15 120.0 0.00 0.15
FOSL 150515P00045000 P 05/15/15 45.0 0.00 0.20
FOSL 150515P00050000 P 05/15/15 50.0 0.00 0.20
FOSL 150515P00055000 P 05/15/15 55.0 0.05 0.25
FOSL 150515P00060000 P 05/15/15 60.0 0.15 0.40
FOSL 150515P00065000 P 05/15/15 65.0 0.35 0.65
FOSL 150515P00070000 P 05/15/15 70.0 0.80 1.05
FOSL 150515P00075000 P 05/15/15 75.0 1.70 1.95
FOSL 150515P00080000 P 05/15/15 80.0 3.30 3.80
FOSL 150515P00085000 P 05/15/15 85.0 5.90 6.80
FOSL 150515P00090000 P 05/15/15 90.0 9.10 10.60
FOSL 150515P00095000 P 05/15/15 95.0 13.00 15.20
FOSL 150515P00100000 P 05/15/15 100.0 17.90 19.40
FOSL 150515P00105000 P 05/15/15 105.0 22.80 24.30
FOSL 150515P00110000 P 05/15/15 110.0 27.60 29.90
FOSL 150515P00115000 P 05/15/15 115.0 31.60 34.70
FOSL 150515P00120000 P 05/15/15 120.0 36.60 39.90
FOSL 150619C00050000 C 06/19/15 50.0 29.60 33.20
FOSL 150619C00055000 C 06/19/15 55.0 24.70 28.60
FOSL 150619C00060000 C 06/19/15 60.0 19.80 23.80
FOSL 150619C00065000 C 06/19/15 65.0 15.20 19.10
FOSL 150619C00070000 C 06/19/15 70.0 11.50 14.90
FOSL 150619C00075000 C 06/19/15 75.0 8.30 9.70
FOSL 150619C00080000 C 06/19/15 80.0 5.30 6.30
FOSL 150619C00085000 C 06/19/15 85.0 3.20 3.90
FOSL 150619C00090000 C 06/19/15 90.0 1.60 2.25
FOSL 150619C00095000 C 06/19/15 95.0 0.80 1.25
FOSL 150619C00100000 C 06/19/15 100.0 0.35 0.75
FOSL 150619C00105000 C 06/19/15 105.0 0.10 0.60
FOSL 150619C00110000 C 06/19/15 110.0 0.05 0.50
FOSL 150619C00115000 C 06/19/15 115.0 0.00 0.25
FOSL 150619C00120000 C 06/19/15 120.0 0.00 0.25
FOSL 150619C00125000 C 06/19/15 125.0 0.00 0.20
FOSL 150619C00130000 C 06/19/15 130.0 0.00 0.25
FOSL 150619C00135000 C 06/19/15 135.0 0.00 0.50
FOSL 150619C00140000 C 06/19/15 140.0 0.00 0.50
FOSL 150619C00145000 C 06/19/15 145.0 0.00 0.15
FOSL 150619C00150000 C 06/19/15 150.0 0.00 0.25
FOSL 150619C00155000 C 06/19/15 155.0 0.00 0.50
FOSL 150619C00160000 C 06/19/15 160.0 0.00 0.20
FOSL 150619P00050000 P 06/19/15 50.0 0.00 0.30
FOSL 150619P00055000 P 06/19/15 55.0 0.00 0.40
FOSL 150619P00060000 P 06/19/15 60.0 0.10 0.65
FOSL 150619P00065000 P 06/19/15 65.0 0.40 1.10
FOSL 150619P00070000 P 06/19/15 70.0 1.15 1.55
FOSL 150619P00075000 P 06/19/15 75.0 2.30 2.70
FOSL 150619P00080000 P 06/19/15 80.0 4.00 4.60
FOSL 150619P00085000 P 06/19/15 85.0 6.50 7.50
FOSL 150619P00090000 P 06/19/15 90.0 9.10 12.10
FOSL 150619P00095000 P 06/19/15 95.0 13.10 15.40
FOSL 150619P00100000 P 06/19/15 100.0 17.70 19.70
FOSL 150619P00105000 P 06/19/15 105.0 21.80 25.10
FOSL 150619P00110000 P 06/19/15 110.0 26.70 29.90
FOSL 150619P00115000 P 06/19/15 115.0 31.60 34.90
FOSL 150619P00120000 P 06/19/15 120.0 36.60 39.90
FOSL 150619P00125000 P 06/19/15 125.0 41.60 45.60
FOSL 150619P00130000 P 06/19/15 130.0 46.60 50.60
FOSL 150619P00135000 P 06/19/15 135.0 51.60 54.90
FOSL 150619P00140000 P 06/19/15 140.0 56.60 60.60
FOSL 150619P00145000 P 06/19/15 145.0 61.60 65.60
FOSL 150619P00150000 P 06/19/15 150.0 66.50 70.60
FOSL 150619P00155000 P 06/19/15 155.0 71.60 74.90
FOSL 150619P00160000 P 06/19/15 160.0 76.60 79.90
FOSL 150918C00050000 C 09/18/15 50.0 30.00 33.80
FOSL 150918C00055000 C 09/18/15 55.0 25.20 29.20
FOSL 150918C00060000 C 09/18/15 60.0 20.60 24.70
FOSL 150918C00065000 C 09/18/15 65.0 16.30 20.30
FOSL 150918C00070000 C 09/18/15 70.0 12.30 16.40
FOSL 150918C00075000 C 09/18/15 75.0 9.60 12.30
FOSL 150918C00080000 C 09/18/15 80.0 7.30 8.60
FOSL 150918C00085000 C 09/18/15 85.0 5.00 6.20
FOSL 150918C00090000 C 09/18/15 90.0 3.40 4.30
FOSL 150918C00095000 C 09/18/15 95.0 2.25 2.95
FOSL 150918C00100000 C 09/18/15 100.0 1.35 1.95
FOSL 150918C00105000 C 09/18/15 105.0 0.30 2.05
FOSL 150918C00110000 C 09/18/15 110.0 0.45 1.00
FOSL 150918C00115000 C 09/18/15 115.0 0.20 0.65
FOSL 150918C00120000 C 09/18/15 120.0 0.00 0.65
FOSL 150918C00125000 C 09/18/15 125.0 0.00 0.45
FOSL 150918C00130000 C 09/18/15 130.0 0.00 0.75
FOSL 150918C00135000 C 09/18/15 135.0 0.00 0.30
FOSL 150918C00140000 C 09/18/15 140.0 0.00 0.65
FOSL 150918C00145000 C 09/18/15 145.0 0.00 0.55
FOSL 150918P00050000 P 09/18/15 50.0 0.15 0.85
FOSL 150918P00055000 P 09/18/15 55.0 0.45 0.85
FOSL 150918P00060000 P 09/18/15 60.0 0.75 1.40
FOSL 150918P00065000 P 09/18/15 65.0 1.40 1.95
FOSL 150918P00070000 P 09/18/15 70.0 2.45 3.10
FOSL 150918P00075000 P 09/18/15 75.0 3.80 4.70
FOSL 150918P00080000 P 09/18/15 80.0 5.90 7.00
FOSL 150918P00085000 P 09/18/15 85.0 8.50 9.60
FOSL 150918P00090000 P 09/18/15 90.0 11.10 14.20
FOSL 150918P00095000 P 09/18/15 95.0 14.10 17.90
FOSL 150918P00100000 P 09/18/15 100.0 18.10 22.00
FOSL 150918P00105000 P 09/18/15 105.0 22.50 26.40
FOSL 150918P00110000 P 09/18/15 110.0 26.90 31.10
FOSL 150918P00115000 P 09/18/15 115.0 31.70 35.80
FOSL 150918P00120000 P 09/18/15 120.0 36.70 40.70
FOSL 150918P00125000 P 09/18/15 125.0 41.60 45.60
FOSL 150918P00130000 P 09/18/15 130.0 46.50 50.60
FOSL 150918P00135000 P 09/18/15 135.0 51.40 55.60
FOSL 150918P00140000 P 09/18/15 140.0 56.50 60.60
FOSL 150918P00145000 P 09/18/15 145.0 61.60 65.60
FOSL 160115C00045000 C 01/15/16 45.0 35.10 39.30
FOSL 160115C00050000 C 01/15/16 50.0 31.20 34.60
FOSL 160115C00055000 C 01/15/16 55.0 25.90 30.20
FOSL 160115C00060000 C 01/15/16 60.0 22.50 25.80
FOSL 160115C00065000 C 01/15/16 65.0 17.80 21.90
FOSL 160115C00070000 C 01/15/16 70.0 14.20 18.30
FOSL 160115C00075000 C 01/15/16 75.0 11.80 14.80
FOSL 160115C00080000 C 01/15/16 80.0 9.30 11.10
FOSL 160115C00085000 C 01/15/16 85.0 7.10 8.70
FOSL 160115C00090000 C 01/15/16 90.0 5.10 6.70
FOSL 160115C00095000 C 01/15/16 95.0 3.70 5.10
FOSL 160115C00100000 C 01/15/16 100.0 2.65 3.90
FOSL 160115C00105000 C 01/15/16 105.0 1.75 3.00
FOSL 160115C00110000 C 01/15/16 110.0 1.15 2.50
FOSL 160115C00115000 C 01/15/16 115.0 0.00 3.00
FOSL 160115C00120000 C 01/15/16 120.0 0.00 2.65
FOSL 160115C00125000 C 01/15/16 125.0 0.00 1.95
FOSL 160115C00130000 C 01/15/16 130.0 0.00 2.05
FOSL 160115C00135000 C 01/15/16 135.0 0.00 2.10
FOSL 160115C00140000 C 01/15/16 140.0 0.00 1.90
FOSL 160115C00145000 C 01/15/16 145.0 0.00 1.90
FOSL 160115C00150000 C 01/15/16 150.0 0.00 1.85
FOSL 160115C00155000 C 01/15/16 155.0 0.00 1.75
FOSL 160115C00160000 C 01/15/16 160.0 0.00 1.65
FOSL 160115C00165000 C 01/15/16 165.0 0.00 1.65
FOSL 160115C00170000 C 01/15/16 170.0 0.00 1.25
FOSL 160115P00045000 P 01/15/16 45.0 0.00 1.80
FOSL 160115P00050000 P 01/15/16 50.0 0.60 2.00
FOSL 160115P00055000 P 01/15/16 55.0 0.30 2.00
FOSL 160115P00060000 P 01/15/16 60.0 1.05 3.30
FOSL 160115P00065000 P 01/15/16 65.0 2.05 3.70
FOSL 160115P00070000 P 01/15/16 70.0 3.40 4.70
FOSL 160115P00075000 P 01/15/16 75.0 4.80 6.50
FOSL 160115P00080000 P 01/15/16 80.0 7.60 8.30
FOSL 160115P00085000 P 01/15/16 85.0 9.80 11.50
FOSL 160115P00090000 P 01/15/16 90.0 12.60 16.20
FOSL 160115P00095000 P 01/15/16 95.0 16.00 19.10
FOSL 160115P00100000 P 01/15/16 100.0 19.80 23.20
FOSL 160115P00105000 P 01/15/16 105.0 23.90 27.20
FOSL 160115P00110000 P 01/15/16 110.0 28.20 31.50
FOSL 160115P00115000 P 01/15/16 115.0 32.70 36.00
FOSL 160115P00120000 P 01/15/16 120.0 37.30 41.20
FOSL 160115P00125000 P 01/15/16 125.0 42.00 46.00
FOSL 160115P00130000 P 01/15/16 130.0 46.90 50.70
FOSL 160115P00135000 P 01/15/16 135.0 51.80 55.70
FOSL 160115P00140000 P 01/15/16 140.0 56.70 60.80
FOSL 160115P00145000 P 01/15/16 145.0 61.40 65.60
FOSL 160115P00150000 P 01/15/16 150.0 66.60 70.60
FOSL 160115P00155000 P 01/15/16 155.0 71.60 75.60
FOSL 160115P00160000 P 01/15/16 160.0 76.60 80.60
FOSL 160115P00165000 P 01/15/16 165.0 81.60 85.20
FOSL 160115P00170000 P 01/15/16 170.0 86.60 90.20
FOSL 170120C00045000 C 01/20/17 45.0 36.50 41.40
FOSL 170120C00050000 C 01/20/17 50.0 32.80 36.90
FOSL 170120C00055000 C 01/20/17 55.0 28.60 32.70
FOSL 170120C00060000 C 01/20/17 60.0 24.50 29.00
FOSL 170120C00065000 C 01/20/17 65.0 21.00 25.50
FOSL 170120C00070000 C 01/20/17 70.0 17.60 22.30
FOSL 170120C00075000 C 01/20/17 75.0 15.00 19.50
FOSL 170120C00080000 C 01/20/17 80.0 12.50 16.90
FOSL 170120C00085000 C 01/20/17 85.0 10.00 14.50
FOSL 170120C00090000 C 01/20/17 90.0 8.30 13.00
FOSL 170120C00095000 C 01/20/17 95.0 6.20 11.00
FOSL 170120C00100000 C 01/20/17 100.0 5.00 9.50
FOSL 170120C00105000 C 01/20/17 105.0 3.60 8.30
FOSL 170120C00110000 C 01/20/17 110.0 2.60 7.20
FOSL 170120C00115000 C 01/20/17 115.0 1.60 6.30
FOSL 170120C00120000 C 01/20/17 120.0 1.10 5.60
FOSL 170120C00125000 C 01/20/17 125.0 0.50 5.00
FOSL 170120C00130000 C 01/20/17 130.0 0.00 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 5.00
FOSL 170120C00150000 C 01/20/17 150.0 0.00 4.70
FOSL 170120C00155000 C 01/20/17 155.0 0.00 4.90
FOSL 170120C00160000 C 01/20/17 160.0 0.00 4.40
FOSL 170120C00165000 C 01/20/17 165.0 0.00 4.30
FOSL 170120P00045000 P 01/20/17 45.0 0.00 4.80
FOSL 170120P00050000 P 01/20/17 50.0 0.00 5.00
FOSL 170120P00055000 P 01/20/17 55.0 1.00 5.40
FOSL 170120P00060000 P 01/20/17 60.0 1.80 5.50
FOSL 170120P00065000 P 01/20/17 65.0 3.30 8.00
FOSL 170120P00070000 P 01/20/17 70.0 5.50 9.70
FOSL 170120P00075000 P 01/20/17 75.0 7.10 11.80
FOSL 170120P00080000 P 01/20/17 80.0 9.60 14.30
FOSL 170120P00085000 P 01/20/17 85.0 12.30 16.80
FOSL 170120P00090000 P 01/20/17 90.0 15.10 19.70
FOSL 170120P00095000 P 01/20/17 95.0 18.50 23.00
FOSL 170120P00100000 P 01/20/17 100.0 22.10 26.60
FOSL 170120P00105000 P 01/20/17 105.0 26.00 30.50
FOSL 170120P00110000 P 01/20/17 110.0 30.00 34.50
FOSL 170120P00115000 P 01/20/17 115.0 34.00 38.50
FOSL 170120P00120000 P 01/20/17 120.0 38.40 43.00
FOSL 170120P00125000 P 01/20/17 125.0 42.90 47.50
FOSL 170120P00130000 P 01/20/17 130.0 47.10 51.80
FOSL 170120P00135000 P 01/20/17 135.0 52.00 56.50
FOSL 170120P00140000 P 01/20/17 140.0 56.80 61.30
FOSL 170120P00145000 P 01/20/17 145.0 61.50 66.00
FOSL 170120P00150000 P 01/20/17 150.0 66.20 71.00
FOSL 170120P00155000 P 01/20/17 155.0 71.00 75.50
FOSL 170120P00160000 P 01/20/17 160.0 76.00 80.50
FOSL 170120P00165000 P 01/20/17 165.0 80.90 85.50

OPRA data is delayed 15 minutes.