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 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 150306C00060000 C 03/06/15 60.0 23.80 27.20
FOSL 150306C00065000 C 03/06/15 65.0 18.30 22.20
FOSL 150306C00070000 C 03/06/15 70.0 13.30 17.20
FOSL 150306C00073000 C 03/06/15 73.0 10.70 14.20
FOSL 150306C00074000 C 03/06/15 74.0 9.70 11.60
FOSL 150306C00075000 C 03/06/15 75.0 9.20 10.60
FOSL 150306C00076000 C 03/06/15 76.0 7.70 9.60
FOSL 150306C00076500 C 03/06/15 76.5 8.10 9.10
FOSL 150306C00077000 C 03/06/15 77.0 7.50 8.60
FOSL 150306C00077500 C 03/06/15 77.5 7.10 8.10
FOSL 150306C00078000 C 03/06/15 78.0 6.50 7.60
FOSL 150306C00078500 C 03/06/15 78.5 6.10 7.10
FOSL 150306C00079000 C 03/06/15 79.0 5.60 6.60
FOSL 150306C00079500 C 03/06/15 79.5 5.10 6.10
FOSL 150306C00080000 C 03/06/15 80.0 4.70 5.50
FOSL 150306C00080500 C 03/06/15 80.5 4.10 6.10
FOSL 150306C00081000 C 03/06/15 81.0 3.40 5.10
FOSL 150306C00081500 C 03/06/15 81.5 3.00 4.70
FOSL 150306C00082000 C 03/06/15 82.0 2.70 4.30
FOSL 150306C00082500 C 03/06/15 82.5 2.40 3.80
FOSL 150306C00083000 C 03/06/15 83.0 1.95 3.30
FOSL 150306C00083500 C 03/06/15 83.5 1.70 2.45
FOSL 150306C00084000 C 03/06/15 84.0 1.40 1.65
FOSL 150306C00084500 C 03/06/15 84.5 1.05 1.30
FOSL 150306C00085000 C 03/06/15 85.0 0.80 1.00
FOSL 150306C00085500 C 03/06/15 85.5 0.60 0.80
FOSL 150306C00086000 C 03/06/15 86.0 0.40 0.60
FOSL 150306C00086500 C 03/06/15 86.5 0.30 0.45
FOSL 150306C00087000 C 03/06/15 87.0 0.20 0.45
FOSL 150306C00087500 C 03/06/15 87.5 0.15 0.35
FOSL 150306C00088000 C 03/06/15 88.0 0.10 0.25
FOSL 150306C00088500 C 03/06/15 88.5 0.05 0.25
FOSL 150306C00089000 C 03/06/15 89.0 0.05 0.15
FOSL 150306C00089500 C 03/06/15 89.5 0.00 0.10
FOSL 150306C00090000 C 03/06/15 90.0 0.00 0.10
FOSL 150306C00090500 C 03/06/15 90.5 0.00 0.10
FOSL 150306C00091000 C 03/06/15 91.0 0.00 0.05
FOSL 150306C00091500 C 03/06/15 91.5 0.00 0.05
FOSL 150306C00092000 C 03/06/15 92.0 0.00 0.05
FOSL 150306C00092500 C 03/06/15 92.5 0.00 0.05
FOSL 150306C00093000 C 03/06/15 93.0 0.00 0.05
FOSL 150306C00093500 C 03/06/15 93.5 0.00 0.05
FOSL 150306C00094000 C 03/06/15 94.0 0.00 0.05
FOSL 150306C00094500 C 03/06/15 94.5 0.00 0.05
FOSL 150306C00095000 C 03/06/15 95.0 0.00 0.05
FOSL 150306C00095500 C 03/06/15 95.5 0.00 0.05
FOSL 150306C00096000 C 03/06/15 96.0 0.00 0.05
FOSL 150306C00096500 C 03/06/15 96.5 0.00 0.05
FOSL 150306C00097000 C 03/06/15 97.0 0.00 0.05
FOSL 150306C00097500 C 03/06/15 97.5 0.00 0.05
FOSL 150306C00098000 C 03/06/15 98.0 0.00 0.05
FOSL 150306C00098500 C 03/06/15 98.5 0.00 0.05
FOSL 150306C00099000 C 03/06/15 99.0 0.00 0.05
FOSL 150306C00099500 C 03/06/15 99.5 0.00 0.05
FOSL 150306C00100000 C 03/06/15 100.0 0.00 0.05
FOSL 150306C00101000 C 03/06/15 101.0 0.00 0.05
FOSL 150306C00102000 C 03/06/15 102.0 0.00 0.05
FOSL 150306C00103000 C 03/06/15 103.0 0.00 0.15
FOSL 150306C00104000 C 03/06/15 104.0 0.00 0.15
FOSL 150306C00105000 C 03/06/15 105.0 0.00 0.15
FOSL 150306C00106000 C 03/06/15 106.0 0.00 0.15
FOSL 150306C00107000 C 03/06/15 107.0 0.00 0.15
FOSL 150306C00108000 C 03/06/15 108.0 0.00 0.15
FOSL 150306C00109000 C 03/06/15 109.0 0.00 0.15
FOSL 150306C00110000 C 03/06/15 110.0 0.00 0.10
FOSL 150306C00111000 C 03/06/15 111.0 0.00 0.15
FOSL 150306C00112000 C 03/06/15 112.0 0.00 0.15
FOSL 150306C00113000 C 03/06/15 113.0 0.00 0.15
FOSL 150306C00114000 C 03/06/15 114.0 0.00 0.15
FOSL 150306C00115000 C 03/06/15 115.0 0.00 0.15
FOSL 150306C00120000 C 03/06/15 120.0 0.00 0.15
FOSL 150306C00125000 C 03/06/15 125.0 0.00 0.15
FOSL 150306C00130000 C 03/06/15 130.0 0.00 0.15
FOSL 150306P00060000 P 03/06/15 60.0 0.00 0.15
FOSL 150306P00065000 P 03/06/15 65.0 0.00 0.15
FOSL 150306P00070000 P 03/06/15 70.0 0.00 0.15
FOSL 150306P00073000 P 03/06/15 73.0 0.00 0.15
FOSL 150306P00074000 P 03/06/15 74.0 0.00 0.15
FOSL 150306P00075000 P 03/06/15 75.0 0.00 0.15
FOSL 150306P00076000 P 03/06/15 76.0 0.00 0.15
FOSL 150306P00076500 P 03/06/15 76.5 0.00 0.15
FOSL 150306P00077000 P 03/06/15 77.0 0.00 0.15
FOSL 150306P00077500 P 03/06/15 77.5 0.00 0.15
FOSL 150306P00078000 P 03/06/15 78.0 0.00 0.15
FOSL 150306P00078500 P 03/06/15 78.5 0.00 0.15
FOSL 150306P00079000 P 03/06/15 79.0 0.00 0.15
FOSL 150306P00079500 P 03/06/15 79.5 0.00 0.15
FOSL 150306P00080000 P 03/06/15 80.0 0.00 0.15
FOSL 150306P00080500 P 03/06/15 80.5 0.00 0.15
FOSL 150306P00081000 P 03/06/15 81.0 0.00 0.20
FOSL 150306P00081500 P 03/06/15 81.5 0.00 0.20
FOSL 150306P00082000 P 03/06/15 82.0 0.00 0.25
FOSL 150306P00082500 P 03/06/15 82.5 0.10 0.25
FOSL 150306P00083000 P 03/06/15 83.0 0.20 0.35
FOSL 150306P00083500 P 03/06/15 83.5 0.30 0.40
FOSL 150306P00084000 P 03/06/15 84.0 0.40 0.55
FOSL 150306P00084500 P 03/06/15 84.5 0.50 0.75
FOSL 150306P00085000 P 03/06/15 85.0 0.75 1.00
FOSL 150306P00085500 P 03/06/15 85.5 1.05 1.30
FOSL 150306P00086000 P 03/06/15 86.0 1.30 1.65
FOSL 150306P00086500 P 03/06/15 86.5 1.65 2.05
FOSL 150306P00087000 P 03/06/15 87.0 1.35 2.80
FOSL 150306P00087500 P 03/06/15 87.5 1.70 3.20
FOSL 150306P00088000 P 03/06/15 88.0 2.10 3.70
FOSL 150306P00088500 P 03/06/15 88.5 2.30 4.30
FOSL 150306P00089000 P 03/06/15 89.0 2.90 4.50
FOSL 150306P00089500 P 03/06/15 89.5 3.30 5.10
FOSL 150306P00090000 P 03/06/15 90.0 3.80 5.50
FOSL 150306P00090500 P 03/06/15 90.5 4.40 6.00
FOSL 150306P00091000 P 03/06/15 91.0 4.80 6.50
FOSL 150306P00091500 P 03/06/15 91.5 4.90 7.00
FOSL 150306P00092000 P 03/06/15 92.0 5.70 7.50
FOSL 150306P00092500 P 03/06/15 92.5 6.00 8.00
FOSL 150306P00093000 P 03/06/15 93.0 6.70 8.50
FOSL 150306P00093500 P 03/06/15 93.5 6.90 9.20
FOSL 150306P00094000 P 03/06/15 94.0 6.80 10.40
FOSL 150306P00094500 P 03/06/15 94.5 7.40 10.30
FOSL 150306P00095000 P 03/06/15 95.0 8.00 11.40
FOSL 150306P00095500 P 03/06/15 95.5 8.50 11.90
FOSL 150306P00096000 P 03/06/15 96.0 8.80 12.40
FOSL 150306P00096500 P 03/06/15 96.5 9.40 12.10
FOSL 150306P00097000 P 03/06/15 97.0 9.90 13.40
FOSL 150306P00097500 P 03/06/15 97.5 10.40 13.90
FOSL 150306P00098000 P 03/06/15 98.0 12.10 13.60
FOSL 150306P00098500 P 03/06/15 98.5 12.60 14.30
FOSL 150306P00099000 P 03/06/15 99.0 13.20 14.50
FOSL 150306P00099500 P 03/06/15 99.5 12.30 15.90
FOSL 150306P00100000 P 03/06/15 100.0 12.80 16.40
FOSL 150306P00101000 P 03/06/15 101.0 13.80 17.40
FOSL 150306P00102000 P 03/06/15 102.0 14.80 18.40
FOSL 150306P00103000 P 03/06/15 103.0 15.90 18.60
FOSL 150306P00104000 P 03/06/15 104.0 16.80 20.50
FOSL 150306P00105000 P 03/06/15 105.0 17.80 21.90
FOSL 150306P00106000 P 03/06/15 106.0 18.80 22.90
FOSL 150306P00107000 P 03/06/15 107.0 19.80 23.80
FOSL 150306P00108000 P 03/06/15 108.0 20.80 24.80
FOSL 150306P00109000 P 03/06/15 109.0 21.80 25.80
FOSL 150306P00110000 P 03/06/15 110.0 22.80 26.40
FOSL 150306P00111000 P 03/06/15 111.0 23.80 27.40
FOSL 150306P00112000 P 03/06/15 112.0 24.90 28.10
FOSL 150306P00113000 P 03/06/15 113.0 25.80 29.00
FOSL 150306P00114000 P 03/06/15 114.0 26.80 30.90
FOSL 150306P00115000 P 03/06/15 115.0 27.80 31.90
FOSL 150306P00120000 P 03/06/15 120.0 32.80 36.90
FOSL 150306P00125000 P 03/06/15 125.0 37.80 41.90
FOSL 150306P00130000 P 03/06/15 130.0 42.80 46.80
FOSL 150313C00060000 C 03/13/15 60.0 23.80 27.10
FOSL 150313C00065000 C 03/13/15 65.0 19.40 22.10
FOSL 150313C00070000 C 03/13/15 70.0 13.80 17.30
FOSL 150313C00075000 C 03/13/15 75.0 8.70 12.30
FOSL 150313C00076500 C 03/13/15 76.5 8.00 9.60
FOSL 150313C00077000 C 03/13/15 77.0 7.60 9.10
FOSL 150313C00077500 C 03/13/15 77.5 7.20 9.10
FOSL 150313C00078000 C 03/13/15 78.0 6.50 8.40
FOSL 150313C00078500 C 03/13/15 78.5 6.00 8.40
FOSL 150313C00079000 C 03/13/15 79.0 5.80 7.50
FOSL 150313C00079500 C 03/13/15 79.5 5.10 6.90
FOSL 150313C00080000 C 03/13/15 80.0 4.70 6.00
FOSL 150313C00080500 C 03/13/15 80.5 4.30 5.80
FOSL 150313C00081000 C 03/13/15 81.0 3.90 5.30
FOSL 150313C00081500 C 03/13/15 81.5 3.30 5.10
FOSL 150313C00082000 C 03/13/15 82.0 3.10 4.60
FOSL 150313C00082500 C 03/13/15 82.5 2.70 3.70
FOSL 150313C00083000 C 03/13/15 83.0 2.50 3.20
FOSL 150313C00083500 C 03/13/15 83.5 2.05 2.65
FOSL 150313C00084000 C 03/13/15 84.0 1.85 2.10
FOSL 150313C00084500 C 03/13/15 84.5 1.50 1.85
FOSL 150313C00085000 C 03/13/15 85.0 1.20 1.60
FOSL 150313C00085500 C 03/13/15 85.5 0.95 1.35
FOSL 150313C00086000 C 03/13/15 86.0 0.80 1.15
FOSL 150313C00086500 C 03/13/15 86.5 0.60 0.95
FOSL 150313C00087000 C 03/13/15 87.0 0.50 0.80
FOSL 150313C00087500 C 03/13/15 87.5 0.35 0.70
FOSL 150313C00088000 C 03/13/15 88.0 0.30 0.65
FOSL 150313C00088500 C 03/13/15 88.5 0.25 0.60
FOSL 150313C00089000 C 03/13/15 89.0 0.15 0.50
FOSL 150313C00089500 C 03/13/15 89.5 0.10 0.45
FOSL 150313C00090000 C 03/13/15 90.0 0.05 0.30
FOSL 150313C00090500 C 03/13/15 90.5 0.05 0.35
FOSL 150313C00091000 C 03/13/15 91.0 0.00 0.30
FOSL 150313C00091500 C 03/13/15 91.5 0.00 0.25
FOSL 150313C00092000 C 03/13/15 92.0 0.00 0.15
FOSL 150313C00092500 C 03/13/15 92.5 0.00 0.10
FOSL 150313C00093000 C 03/13/15 93.0 0.00 0.10
FOSL 150313C00093500 C 03/13/15 93.5 0.00 0.10
FOSL 150313C00094000 C 03/13/15 94.0 0.00 0.10
FOSL 150313C00094500 C 03/13/15 94.5 0.00 0.10
FOSL 150313C00095000 C 03/13/15 95.0 0.00 0.05
FOSL 150313C00095500 C 03/13/15 95.5 0.00 0.05
FOSL 150313C00096000 C 03/13/15 96.0 0.00 0.05
FOSL 150313C00096500 C 03/13/15 96.5 0.00 0.05
FOSL 150313C00097000 C 03/13/15 97.0 0.00 0.05
FOSL 150313C00097500 C 03/13/15 97.5 0.00 0.05
FOSL 150313C00098000 C 03/13/15 98.0 0.00 0.05
FOSL 150313C00098500 C 03/13/15 98.5 0.00 0.05
FOSL 150313C00099000 C 03/13/15 99.0 0.00 0.05
FOSL 150313C00099500 C 03/13/15 99.5 0.00 0.05
FOSL 150313C00100000 C 03/13/15 100.0 0.00 0.05
FOSL 150313C00101000 C 03/13/15 101.0 0.00 0.05
FOSL 150313C00102000 C 03/13/15 102.0 0.00 0.05
FOSL 150313C00103000 C 03/13/15 103.0 0.00 0.15
FOSL 150313C00104000 C 03/13/15 104.0 0.00 0.15
FOSL 150313C00105000 C 03/13/15 105.0 0.00 0.15
FOSL 150313C00106000 C 03/13/15 106.0 0.00 0.15
FOSL 150313C00107000 C 03/13/15 107.0 0.00 0.15
FOSL 150313C00108000 C 03/13/15 108.0 0.00 0.15
FOSL 150313C00109000 C 03/13/15 109.0 0.00 0.15
FOSL 150313C00110000 C 03/13/15 110.0 0.00 0.15
FOSL 150313C00111000 C 03/13/15 111.0 0.00 0.15
FOSL 150313C00112000 C 03/13/15 112.0 0.00 0.15
FOSL 150313C00113000 C 03/13/15 113.0 0.00 0.15
FOSL 150313C00114000 C 03/13/15 114.0 0.00 0.15
FOSL 150313C00115000 C 03/13/15 115.0 0.00 0.15
FOSL 150313C00120000 C 03/13/15 120.0 0.00 0.15
FOSL 150313C00125000 C 03/13/15 125.0 0.00 0.15
FOSL 150313P00060000 P 03/13/15 60.0 0.00 0.15
FOSL 150313P00065000 P 03/13/15 65.0 0.00 0.15
FOSL 150313P00070000 P 03/13/15 70.0 0.00 0.15
FOSL 150313P00075000 P 03/13/15 75.0 0.00 0.20
FOSL 150313P00076500 P 03/13/15 76.5 0.00 0.20
FOSL 150313P00077000 P 03/13/15 77.0 0.00 0.20
FOSL 150313P00077500 P 03/13/15 77.5 0.00 0.20
FOSL 150313P00078000 P 03/13/15 78.0 0.00 0.25
FOSL 150313P00078500 P 03/13/15 78.5 0.00 0.50
FOSL 150313P00079000 P 03/13/15 79.0 0.00 0.25
FOSL 150313P00079500 P 03/13/15 79.5 0.00 0.50
FOSL 150313P00080000 P 03/13/15 80.0 0.15 0.35
FOSL 150313P00080500 P 03/13/15 80.5 0.05 0.50
FOSL 150313P00081000 P 03/13/15 81.0 0.15 0.40
FOSL 150313P00081500 P 03/13/15 81.5 0.25 0.50
FOSL 150313P00082000 P 03/13/15 82.0 0.35 0.55
FOSL 150313P00082500 P 03/13/15 82.5 0.40 0.70
FOSL 150313P00083000 P 03/13/15 83.0 0.55 0.80
FOSL 150313P00083500 P 03/13/15 83.5 0.65 0.95
FOSL 150313P00084000 P 03/13/15 84.0 0.85 1.15
FOSL 150313P00084500 P 03/13/15 84.5 1.00 1.35
FOSL 150313P00085000 P 03/13/15 85.0 1.25 1.50
FOSL 150313P00085500 P 03/13/15 85.5 1.50 1.80
FOSL 150313P00086000 P 03/13/15 86.0 1.80 2.10
FOSL 150313P00086500 P 03/13/15 86.5 2.05 2.60
FOSL 150313P00087000 P 03/13/15 87.0 2.40 2.95
FOSL 150313P00087500 P 03/13/15 87.5 2.50 3.40
FOSL 150313P00088000 P 03/13/15 88.0 2.90 3.80
FOSL 150313P00088500 P 03/13/15 88.5 3.40 4.30
FOSL 150313P00089000 P 03/13/15 89.0 3.90 4.70
FOSL 150313P00089500 P 03/13/15 89.5 3.60 5.20
FOSL 150313P00090000 P 03/13/15 90.0 4.00 5.60
FOSL 150313P00090500 P 03/13/15 90.5 3.40 6.90
FOSL 150313P00091000 P 03/13/15 91.0 4.90 6.50
FOSL 150313P00091500 P 03/13/15 91.5 4.40 8.00
FOSL 150313P00092000 P 03/13/15 92.0 6.00 7.60
FOSL 150313P00092500 P 03/13/15 92.5 5.30 9.00
FOSL 150313P00093000 P 03/13/15 93.0 6.00 8.50
FOSL 150313P00093500 P 03/13/15 93.5 6.50 8.90
FOSL 150313P00094000 P 03/13/15 94.0 6.90 9.80
FOSL 150313P00094500 P 03/13/15 94.5 8.60 10.30
FOSL 150313P00095000 P 03/13/15 95.0 9.10 10.40
FOSL 150313P00095500 P 03/13/15 95.5 9.60 11.10
FOSL 150313P00096000 P 03/13/15 96.0 10.10 11.90
FOSL 150313P00096500 P 03/13/15 96.5 10.60 12.30
FOSL 150313P00097000 P 03/13/15 97.0 11.10 12.60
FOSL 150313P00097500 P 03/13/15 97.5 11.60 13.10
FOSL 150313P00098000 P 03/13/15 98.0 12.10 13.60
FOSL 150313P00098500 P 03/13/15 98.5 12.60 14.10
FOSL 150313P00099000 P 03/13/15 99.0 13.20 14.50
FOSL 150313P00099500 P 03/13/15 99.5 12.30 15.90
FOSL 150313P00100000 P 03/13/15 100.0 12.80 16.40
FOSL 150313P00101000 P 03/13/15 101.0 13.80 17.20
FOSL 150313P00102000 P 03/13/15 102.0 14.80 18.40
FOSL 150313P00103000 P 03/13/15 103.0 15.80 19.40
FOSL 150313P00104000 P 03/13/15 104.0 16.80 20.40
FOSL 150313P00105000 P 03/13/15 105.0 17.80 21.00
FOSL 150313P00106000 P 03/13/15 106.0 18.80 22.40
FOSL 150313P00107000 P 03/13/15 107.0 19.80 23.40
FOSL 150313P00108000 P 03/13/15 108.0 20.80 24.40
FOSL 150313P00109000 P 03/13/15 109.0 21.80 25.40
FOSL 150313P00110000 P 03/13/15 110.0 22.80 26.40
FOSL 150313P00111000 P 03/13/15 111.0 23.80 27.40
FOSL 150313P00112000 P 03/13/15 112.0 24.80 28.40
FOSL 150313P00113000 P 03/13/15 113.0 25.80 29.40
FOSL 150313P00114000 P 03/13/15 114.0 26.80 30.40
FOSL 150313P00115000 P 03/13/15 115.0 27.80 31.40
FOSL 150313P00120000 P 03/13/15 120.0 32.80 36.40
FOSL 150313P00125000 P 03/13/15 125.0 37.80 41.40
FOSL 150320C00050000 C 03/20/15 50.0 34.00 37.30
FOSL 150320C00055000 C 03/20/15 55.0 28.70 31.10
FOSL 150320C00060000 C 03/20/15 60.0 24.50 26.30
FOSL 150320C00065000 C 03/20/15 65.0 19.10 22.30
FOSL 150320C00070000 C 03/20/15 70.0 14.80 17.00
FOSL 150320C00071000 C 03/20/15 71.0 13.10 16.30
FOSL 150320C00072000 C 03/20/15 72.0 12.30 13.40
FOSL 150320C00073000 C 03/20/15 73.0 11.60 12.40
FOSL 150320C00074000 C 03/20/15 74.0 10.60 11.40
FOSL 150320C00075000 C 03/20/15 75.0 9.60 10.40
FOSL 150320C00076000 C 03/20/15 76.0 8.70 9.40
FOSL 150320C00077000 C 03/20/15 77.0 7.70 8.40
FOSL 150320C00078000 C 03/20/15 78.0 6.60 7.50
FOSL 150320C00078500 C 03/20/15 78.5 6.20 7.00
FOSL 150320C00079000 C 03/20/15 79.0 5.60 6.60
FOSL 150320C00079500 C 03/20/15 79.5 5.40 6.10
FOSL 150320C00080000 C 03/20/15 80.0 5.20 5.70
FOSL 150320C00080500 C 03/20/15 80.5 4.50 6.00
FOSL 150320C00081000 C 03/20/15 81.0 4.20 5.50
FOSL 150320C00081500 C 03/20/15 81.5 3.80 4.70
FOSL 150320C00082000 C 03/20/15 82.0 3.40 4.20
FOSL 150320C00082500 C 03/20/15 82.5 3.20 3.60
FOSL 150320C00083000 C 03/20/15 83.0 2.85 3.20
FOSL 150320C00083500 C 03/20/15 83.5 2.45 2.75
FOSL 150320C00084000 C 03/20/15 84.0 2.20 2.40
FOSL 150320C00084500 C 03/20/15 84.5 1.90 2.15
FOSL 150320C00085000 C 03/20/15 85.0 1.65 1.85
FOSL 150320C00085500 C 03/20/15 85.5 1.40 1.60
FOSL 150320C00086000 C 03/20/15 86.0 1.15 1.40
FOSL 150320C00086500 C 03/20/15 86.5 1.00 1.15
FOSL 150320C00087000 C 03/20/15 87.0 0.80 1.00
FOSL 150320C00087500 C 03/20/15 87.5 0.65 0.85
FOSL 150320C00088000 C 03/20/15 88.0 0.55 0.70
FOSL 150320C00088500 C 03/20/15 88.5 0.45 0.65
FOSL 150320C00089000 C 03/20/15 89.0 0.35 0.60
FOSL 150320C00089500 C 03/20/15 89.5 0.25 0.55
FOSL 150320C00090000 C 03/20/15 90.0 0.25 0.40
FOSL 150320C00090500 C 03/20/15 90.5 0.15 0.45
FOSL 150320C00091000 C 03/20/15 91.0 0.15 0.35
FOSL 150320C00091500 C 03/20/15 91.5 0.10 0.40
FOSL 150320C00092000 C 03/20/15 92.0 0.05 0.35
FOSL 150320C00092500 C 03/20/15 92.5 0.05 0.30
FOSL 150320C00093000 C 03/20/15 93.0 0.00 0.25
FOSL 150320C00093500 C 03/20/15 93.5 0.00 0.25
FOSL 150320C00094000 C 03/20/15 94.0 0.00 0.20
FOSL 150320C00094500 C 03/20/15 94.5 0.00 0.20
FOSL 150320C00095000 C 03/20/15 95.0 0.00 0.20
FOSL 150320C00095500 C 03/20/15 95.5 0.00 0.20
FOSL 150320C00096000 C 03/20/15 96.0 0.00 0.15
FOSL 150320C00096500 C 03/20/15 96.5 0.00 0.15
FOSL 150320C00097000 C 03/20/15 97.0 0.00 0.15
FOSL 150320C00097500 C 03/20/15 97.5 0.00 0.15
FOSL 150320C00098000 C 03/20/15 98.0 0.00 0.15
FOSL 150320C00098500 C 03/20/15 98.5 0.00 0.15
FOSL 150320C00099000 C 03/20/15 99.0 0.00 0.15
FOSL 150320C00099500 C 03/20/15 99.5 0.00 0.15
FOSL 150320C00100000 C 03/20/15 100.0 0.00 0.15
FOSL 150320C00101000 C 03/20/15 101.0 0.00 0.15
FOSL 150320C00102000 C 03/20/15 102.0 0.00 0.15
FOSL 150320C00103000 C 03/20/15 103.0 0.00 0.15
FOSL 150320C00104000 C 03/20/15 104.0 0.00 0.15
FOSL 150320C00105000 C 03/20/15 105.0 0.00 0.15
FOSL 150320C00106000 C 03/20/15 106.0 0.00 0.15
FOSL 150320C00107000 C 03/20/15 107.0 0.00 0.15
FOSL 150320C00108000 C 03/20/15 108.0 0.00 0.15
FOSL 150320C00109000 C 03/20/15 109.0 0.00 0.15
FOSL 150320C00110000 C 03/20/15 110.0 0.00 0.10
FOSL 150320C00111000 C 03/20/15 111.0 0.00 0.15
FOSL 150320C00112000 C 03/20/15 112.0 0.00 0.15
FOSL 150320C00113000 C 03/20/15 113.0 0.00 0.15
FOSL 150320C00114000 C 03/20/15 114.0 0.00 0.15
FOSL 150320C00115000 C 03/20/15 115.0 0.00 0.15
FOSL 150320C00116000 C 03/20/15 116.0 0.00 0.15
FOSL 150320C00117000 C 03/20/15 117.0 0.00 0.15
FOSL 150320C00118000 C 03/20/15 118.0 0.00 0.15
FOSL 150320C00119000 C 03/20/15 119.0 0.00 0.15
FOSL 150320C00120000 C 03/20/15 120.0 0.00 0.10
FOSL 150320C00125000 C 03/20/15 125.0 0.00 0.15
FOSL 150320C00130000 C 03/20/15 130.0 0.00 0.15
FOSL 150320C00135000 C 03/20/15 135.0 0.00 0.15
FOSL 150320C00140000 C 03/20/15 140.0 0.00 0.15
FOSL 150320C00145000 C 03/20/15 145.0 0.00 0.15
FOSL 150320C00150000 C 03/20/15 150.0 0.00 0.15
FOSL 150320C00155000 C 03/20/15 155.0 0.00 0.15
FOSL 150320P00050000 P 03/20/15 50.0 0.00 0.10
FOSL 150320P00055000 P 03/20/15 55.0 0.00 0.15
FOSL 150320P00060000 P 03/20/15 60.0 0.00 0.15
FOSL 150320P00065000 P 03/20/15 65.0 0.00 0.15
FOSL 150320P00070000 P 03/20/15 70.0 0.00 0.15
FOSL 150320P00071000 P 03/20/15 71.0 0.00 0.15
FOSL 150320P00072000 P 03/20/15 72.0 0.00 0.15
FOSL 150320P00073000 P 03/20/15 73.0 0.00 0.15
FOSL 150320P00074000 P 03/20/15 74.0 0.00 0.20
FOSL 150320P00075000 P 03/20/15 75.0 0.00 0.25
FOSL 150320P00076000 P 03/20/15 76.0 0.00 0.25
FOSL 150320P00077000 P 03/20/15 77.0 0.00 0.30
FOSL 150320P00078000 P 03/20/15 78.0 0.05 0.30
FOSL 150320P00078500 P 03/20/15 78.5 0.05 0.45
FOSL 150320P00079000 P 03/20/15 79.0 0.10 0.40
FOSL 150320P00079500 P 03/20/15 79.5 0.10 0.40
FOSL 150320P00080000 P 03/20/15 80.0 0.25 0.45
FOSL 150320P00080500 P 03/20/15 80.5 0.20 0.50
FOSL 150320P00081000 P 03/20/15 81.0 0.40 0.55
FOSL 150320P00081500 P 03/20/15 81.5 0.50 0.65
FOSL 150320P00082000 P 03/20/15 82.0 0.60 0.75
FOSL 150320P00082500 P 03/20/15 82.5 0.70 0.90
FOSL 150320P00083000 P 03/20/15 83.0 0.85 1.05
FOSL 150320P00083500 P 03/20/15 83.5 1.00 1.20
FOSL 150320P00084000 P 03/20/15 84.0 1.20 1.40
FOSL 150320P00084500 P 03/20/15 84.5 1.35 1.60
FOSL 150320P00085000 P 03/20/15 85.0 1.65 1.80
FOSL 150320P00085500 P 03/20/15 85.5 1.90 2.05
FOSL 150320P00086000 P 03/20/15 86.0 2.10 2.40
FOSL 150320P00086500 P 03/20/15 86.5 2.35 2.70
FOSL 150320P00087000 P 03/20/15 87.0 2.70 3.10
FOSL 150320P00087500 P 03/20/15 87.5 3.10 3.40
FOSL 150320P00088000 P 03/20/15 88.0 3.40 3.80
FOSL 150320P00088500 P 03/20/15 88.5 3.40 4.40
FOSL 150320P00089000 P 03/20/15 89.0 3.90 4.80
FOSL 150320P00089500 P 03/20/15 89.5 4.40 5.20
FOSL 150320P00090000 P 03/20/15 90.0 4.90 5.70
FOSL 150320P00090500 P 03/20/15 90.5 4.70 6.10
FOSL 150320P00091000 P 03/20/15 91.0 5.10 6.60
FOSL 150320P00091500 P 03/20/15 91.5 5.40 7.10
FOSL 150320P00092000 P 03/20/15 92.0 5.40 7.70
FOSL 150320P00092500 P 03/20/15 92.5 6.30 8.00
FOSL 150320P00093000 P 03/20/15 93.0 6.80 8.50
FOSL 150320P00093500 P 03/20/15 93.5 7.10 9.00
FOSL 150320P00094000 P 03/20/15 94.0 8.00 9.50
FOSL 150320P00094500 P 03/20/15 94.5 8.30 10.00
FOSL 150320P00095000 P 03/20/15 95.0 8.90 10.40
FOSL 150320P00095500 P 03/20/15 95.5 8.90 11.50
FOSL 150320P00096000 P 03/20/15 96.0 8.80 11.90
FOSL 150320P00096500 P 03/20/15 96.5 9.30 12.50
FOSL 150320P00097000 P 03/20/15 97.0 9.90 12.80
FOSL 150320P00097500 P 03/20/15 97.5 10.30 13.40
FOSL 150320P00098000 P 03/20/15 98.0 10.90 14.00
FOSL 150320P00098500 P 03/20/15 98.5 11.20 14.90
FOSL 150320P00099000 P 03/20/15 99.0 11.80 15.20
FOSL 150320P00099500 P 03/20/15 99.5 12.30 15.70
FOSL 150320P00100000 P 03/20/15 100.0 12.70 16.40
FOSL 150320P00101000 P 03/20/15 101.0 13.70 17.40
FOSL 150320P00102000 P 03/20/15 102.0 14.70 18.40
FOSL 150320P00103000 P 03/20/15 103.0 15.70 19.40
FOSL 150320P00104000 P 03/20/15 104.0 16.70 20.40
FOSL 150320P00105000 P 03/20/15 105.0 17.70 21.40
FOSL 150320P00106000 P 03/20/15 106.0 18.70 22.40
FOSL 150320P00107000 P 03/20/15 107.0 19.70 23.40
FOSL 150320P00108000 P 03/20/15 108.0 20.70 24.40
FOSL 150320P00109000 P 03/20/15 109.0 21.70 25.40
FOSL 150320P00110000 P 03/20/15 110.0 22.80 26.40
FOSL 150320P00111000 P 03/20/15 111.0 23.80 27.00
FOSL 150320P00112000 P 03/20/15 112.0 24.70 28.40
FOSL 150320P00113000 P 03/20/15 113.0 25.70 29.40
FOSL 150320P00114000 P 03/20/15 114.0 26.70 30.40
FOSL 150320P00115000 P 03/20/15 115.0 27.70 31.40
FOSL 150320P00116000 P 03/20/15 116.0 28.80 32.00
FOSL 150320P00117000 P 03/20/15 117.0 29.80 33.30
FOSL 150320P00118000 P 03/20/15 118.0 30.80 34.10
FOSL 150320P00119000 P 03/20/15 119.0 31.70 35.30
FOSL 150320P00120000 P 03/20/15 120.0 32.70 36.40
FOSL 150320P00125000 P 03/20/15 125.0 37.80 41.40
FOSL 150320P00130000 P 03/20/15 130.0 42.80 46.40
FOSL 150320P00135000 P 03/20/15 135.0 47.80 51.30
FOSL 150320P00140000 P 03/20/15 140.0 52.80 56.30
FOSL 150320P00145000 P 03/20/15 145.0 57.80 61.30
FOSL 150320P00150000 P 03/20/15 150.0 62.80 66.00
FOSL 150320P00155000 P 03/20/15 155.0 67.80 71.30
FOSL 150327C00060000 C 03/27/15 60.0 24.10 27.30
FOSL 150327C00065000 C 03/27/15 65.0 19.10 22.30
FOSL 150327C00070000 C 03/27/15 70.0 14.00 17.30
FOSL 150327C00075000 C 03/27/15 75.0 8.90 12.40
FOSL 150327C00076500 C 03/27/15 76.5 7.80 11.00
FOSL 150327C00077000 C 03/27/15 77.0 7.60 9.70
FOSL 150327C00077500 C 03/27/15 77.5 7.30 9.10
FOSL 150327C00078000 C 03/27/15 78.0 6.80 8.70
FOSL 150327C00078500 C 03/27/15 78.5 6.40 8.10
FOSL 150327C00079000 C 03/27/15 79.0 5.90 7.40
FOSL 150327C00079500 C 03/27/15 79.5 5.40 7.20
FOSL 150327C00080000 C 03/27/15 80.0 5.10 6.70
FOSL 150327C00080500 C 03/27/15 80.5 4.50 6.30
FOSL 150327C00081000 C 03/27/15 81.0 4.40 5.90
FOSL 150327C00081500 C 03/27/15 81.5 3.80 5.40
FOSL 150327C00082000 C 03/27/15 82.0 3.60 4.50
FOSL 150327C00082500 C 03/27/15 82.5 3.30 4.50
FOSL 150327C00083000 C 03/27/15 83.0 3.00 4.20
FOSL 150327C00083500 C 03/27/15 83.5 2.65 3.20
FOSL 150327C00084000 C 03/27/15 84.0 2.30 2.80
FOSL 150327C00084500 C 03/27/15 84.5 2.00 2.55
FOSL 150327C00085000 C 03/27/15 85.0 1.75 2.25
FOSL 150327C00085500 C 03/27/15 85.5 1.50 2.05
FOSL 150327C00086000 C 03/27/15 86.0 1.25 1.85
FOSL 150327C00086500 C 03/27/15 86.5 1.10 1.65
FOSL 150327C00087000 C 03/27/15 87.0 1.00 1.45
FOSL 150327C00087500 C 03/27/15 87.5 0.85 1.40
FOSL 150327C00088000 C 03/27/15 88.0 0.65 2.65
FOSL 150327C00088500 C 03/27/15 88.5 0.60 1.20
FOSL 150327C00089000 C 03/27/15 89.0 0.45 2.20
FOSL 150327C00089500 C 03/27/15 89.5 0.35 2.00
FOSL 150327C00090000 C 03/27/15 90.0 0.40 0.50
FOSL 150327C00090500 C 03/27/15 90.5 0.00 1.80
FOSL 150327C00091000 C 03/27/15 91.0 0.15 0.65
FOSL 150327C00091500 C 03/27/15 91.5 0.10 0.60
FOSL 150327C00092000 C 03/27/15 92.0 0.10 0.60
FOSL 150327C00092500 C 03/27/15 92.5 0.05 0.55
FOSL 150327C00093000 C 03/27/15 93.0 0.10 0.45
FOSL 150327C00093500 C 03/27/15 93.5 0.00 0.30
FOSL 150327C00094000 C 03/27/15 94.0 0.00 0.30
FOSL 150327C00094500 C 03/27/15 94.5 0.00 0.25
FOSL 150327C00095000 C 03/27/15 95.0 0.00 0.25
FOSL 150327C00095500 C 03/27/15 95.5 0.00 0.20
FOSL 150327C00096000 C 03/27/15 96.0 0.00 0.20
FOSL 150327C00096500 C 03/27/15 96.5 0.00 0.20
FOSL 150327C00097000 C 03/27/15 97.0 0.00 0.20
FOSL 150327C00097500 C 03/27/15 97.5 0.00 0.20
FOSL 150327C00098000 C 03/27/15 98.0 0.00 0.15
FOSL 150327C00098500 C 03/27/15 98.5 0.00 0.15
FOSL 150327C00099000 C 03/27/15 99.0 0.00 0.15
FOSL 150327C00099500 C 03/27/15 99.5 0.00 0.15
FOSL 150327C00100000 C 03/27/15 100.0 0.00 0.15
FOSL 150327C00101000 C 03/27/15 101.0 0.00 0.15
FOSL 150327C00102000 C 03/27/15 102.0 0.00 0.15
FOSL 150327C00103000 C 03/27/15 103.0 0.00 0.15
FOSL 150327C00104000 C 03/27/15 104.0 0.00 0.15
FOSL 150327C00105000 C 03/27/15 105.0 0.00 0.15
FOSL 150327C00106000 C 03/27/15 106.0 0.00 0.15
FOSL 150327C00107000 C 03/27/15 107.0 0.00 0.15
FOSL 150327C00108000 C 03/27/15 108.0 0.00 0.15
FOSL 150327C00109000 C 03/27/15 109.0 0.00 0.15
FOSL 150327C00110000 C 03/27/15 110.0 0.00 0.15
FOSL 150327C00111000 C 03/27/15 111.0 0.00 0.15
FOSL 150327C00112000 C 03/27/15 112.0 0.00 0.15
FOSL 150327C00113000 C 03/27/15 113.0 0.00 0.15
FOSL 150327C00114000 C 03/27/15 114.0 0.00 0.15
FOSL 150327C00115000 C 03/27/15 115.0 0.00 0.15
FOSL 150327C00120000 C 03/27/15 120.0 0.00 0.15
FOSL 150327C00125000 C 03/27/15 125.0 0.00 0.15
FOSL 150327P00060000 P 03/27/15 60.0 0.00 0.15
FOSL 150327P00065000 P 03/27/15 65.0 0.00 0.15
FOSL 150327P00070000 P 03/27/15 70.0 0.00 0.15
FOSL 150327P00075000 P 03/27/15 75.0 0.00 0.50
FOSL 150327P00076500 P 03/27/15 76.5 0.05 0.50
FOSL 150327P00077000 P 03/27/15 77.0 0.05 0.50
FOSL 150327P00077500 P 03/27/15 77.5 0.05 0.50
FOSL 150327P00078000 P 03/27/15 78.0 0.15 0.50
FOSL 150327P00078500 P 03/27/15 78.5 0.15 0.55
FOSL 150327P00079000 P 03/27/15 79.0 0.15 0.60
FOSL 150327P00079500 P 03/27/15 79.5 0.10 0.65
FOSL 150327P00080000 P 03/27/15 80.0 0.25 0.70
FOSL 150327P00080500 P 03/27/15 80.5 0.35 0.70
FOSL 150327P00081000 P 03/27/15 81.0 0.50 0.85
FOSL 150327P00081500 P 03/27/15 81.5 0.60 0.90
FOSL 150327P00082000 P 03/27/15 82.0 0.65 1.05
FOSL 150327P00082500 P 03/27/15 82.5 0.80 1.20
FOSL 150327P00083000 P 03/27/15 83.0 0.95 1.35
FOSL 150327P00083500 P 03/27/15 83.5 1.10 1.60
FOSL 150327P00084000 P 03/27/15 84.0 1.30 1.80
FOSL 150327P00084500 P 03/27/15 84.5 1.50 2.05
FOSL 150327P00085000 P 03/27/15 85.0 1.75 2.25
FOSL 150327P00085500 P 03/27/15 85.5 2.05 2.55
FOSL 150327P00086000 P 03/27/15 86.0 2.30 2.80
FOSL 150327P00086500 P 03/27/15 86.5 2.50 3.10
FOSL 150327P00087000 P 03/27/15 87.0 2.95 3.40
FOSL 150327P00087500 P 03/27/15 87.5 3.30 3.80
FOSL 150327P00088000 P 03/27/15 88.0 3.40 4.30
FOSL 150327P00088500 P 03/27/15 88.5 3.40 5.40
FOSL 150327P00089000 P 03/27/15 89.0 3.90 5.10
FOSL 150327P00089500 P 03/27/15 89.5 4.40 5.50
FOSL 150327P00090000 P 03/27/15 90.0 4.90 5.90
FOSL 150327P00090500 P 03/27/15 90.5 4.00 6.50
FOSL 150327P00091000 P 03/27/15 91.0 5.40 6.80
FOSL 150327P00091500 P 03/27/15 91.5 4.80 7.10
FOSL 150327P00092000 P 03/27/15 92.0 5.00 8.10
FOSL 150327P00092500 P 03/27/15 92.5 5.70 8.20
FOSL 150327P00093000 P 03/27/15 93.0 7.10 8.60
FOSL 150327P00093500 P 03/27/15 93.5 6.60 9.20
FOSL 150327P00094000 P 03/27/15 94.0 7.10 9.70
FOSL 150327P00094500 P 03/27/15 94.5 7.50 10.90
FOSL 150327P00095000 P 03/27/15 95.0 8.00 11.30
FOSL 150327P00095500 P 03/27/15 95.5 8.30 11.80
FOSL 150327P00096000 P 03/27/15 96.0 8.80 12.30
FOSL 150327P00096500 P 03/27/15 96.5 9.30 12.60
FOSL 150327P00097000 P 03/27/15 97.0 10.90 12.40
FOSL 150327P00097500 P 03/27/15 97.5 10.30 13.70
FOSL 150327P00098000 P 03/27/15 98.0 10.80 14.30
FOSL 150327P00098500 P 03/27/15 98.5 11.30 14.80
FOSL 150327P00099000 P 03/27/15 99.0 11.80 15.30
FOSL 150327P00099500 P 03/27/15 99.5 12.30 15.80
FOSL 150327P00100000 P 03/27/15 100.0 12.80 16.30
FOSL 150327P00101000 P 03/27/15 101.0 13.80 17.30
FOSL 150327P00102000 P 03/27/15 102.0 14.80 17.60
FOSL 150327P00103000 P 03/27/15 103.0 15.80 19.50
FOSL 150327P00104000 P 03/27/15 104.0 16.80 20.60
FOSL 150327P00105000 P 03/27/15 105.0 17.80 21.60
FOSL 150327P00106000 P 03/27/15 106.0 18.80 22.50
FOSL 150327P00107000 P 03/27/15 107.0 19.80 23.60
FOSL 150327P00108000 P 03/27/15 108.0 20.80 24.60
FOSL 150327P00109000 P 03/27/15 109.0 21.80 25.50
FOSL 150327P00110000 P 03/27/15 110.0 22.80 26.60
FOSL 150327P00111000 P 03/27/15 111.0 23.80 27.50
FOSL 150327P00112000 P 03/27/15 112.0 24.80 28.50
FOSL 150327P00113000 P 03/27/15 113.0 25.80 29.50
FOSL 150327P00114000 P 03/27/15 114.0 26.80 30.50
FOSL 150327P00115000 P 03/27/15 115.0 27.80 31.50
FOSL 150327P00120000 P 03/27/15 120.0 32.80 36.50
FOSL 150327P00125000 P 03/27/15 125.0 37.80 41.40
FOSL 150402C00060000 C 04/02/15 60.0 23.60 27.30
FOSL 150402C00065000 C 04/02/15 65.0 19.40 22.20
FOSL 150402C00070000 C 04/02/15 70.0 14.10 17.30
FOSL 150402C00075000 C 04/02/15 75.0 9.20 12.50
FOSL 150402C00076500 C 04/02/15 76.5 7.40 11.10
FOSL 150402C00077000 C 04/02/15 77.0 7.70 9.60
FOSL 150402C00077500 C 04/02/15 77.5 7.30 8.90
FOSL 150402C00078000 C 04/02/15 78.0 6.80 8.60
FOSL 150402C00078500 C 04/02/15 78.5 6.40 8.00
FOSL 150402C00079000 C 04/02/15 79.0 6.20 7.70
FOSL 150402C00079500 C 04/02/15 79.5 5.50 7.10
FOSL 150402C00080000 C 04/02/15 80.0 5.20 6.90
FOSL 150402C00080500 C 04/02/15 80.5 4.70 6.00
FOSL 150402C00081000 C 04/02/15 81.0 4.50 5.50
FOSL 150402C00081500 C 04/02/15 81.5 4.20 5.00
FOSL 150402C00082000 C 04/02/15 82.0 3.80 4.60
FOSL 150402C00082500 C 04/02/15 82.5 3.50 4.10
FOSL 150402C00083000 C 04/02/15 83.0 3.00 3.80
FOSL 150402C00083500 C 04/02/15 83.5 2.75 3.40
FOSL 150402C00084000 C 04/02/15 84.0 2.45 3.10
FOSL 150402C00084500 C 04/02/15 84.5 2.20 2.80
FOSL 150402C00085000 C 04/02/15 85.0 1.90 2.55
FOSL 150402C00085500 C 04/02/15 85.5 1.75 2.35
FOSL 150402C00086000 C 04/02/15 86.0 1.55 2.10
FOSL 150402C00086500 C 04/02/15 86.5 1.30 2.05
FOSL 150402C00087000 C 04/02/15 87.0 1.15 1.90
FOSL 150402C00087500 C 04/02/15 87.5 1.05 1.75
FOSL 150402C00088000 C 04/02/15 88.0 0.85 1.55
FOSL 150402C00088500 C 04/02/15 88.5 0.75 1.40
FOSL 150402C00089000 C 04/02/15 89.0 0.65 1.20
FOSL 150402C00089500 C 04/02/15 89.5 0.55 1.10
FOSL 150402C00090000 C 04/02/15 90.0 0.45 1.00
FOSL 150402C00090500 C 04/02/15 90.5 0.35 0.85
FOSL 150402C00091000 C 04/02/15 91.0 0.25 0.75
FOSL 150402C00091500 C 04/02/15 91.5 0.20 0.70
FOSL 150402C00092000 C 04/02/15 92.0 0.15 0.65
FOSL 150402C00092500 C 04/02/15 92.5 0.15 0.60
FOSL 150402C00093000 C 04/02/15 93.0 0.10 0.50
FOSL 150402C00093500 C 04/02/15 93.5 0.10 0.55
FOSL 150402C00094000 C 04/02/15 94.0 0.05 0.45
FOSL 150402C00094500 C 04/02/15 94.5 0.05 0.25
FOSL 150402C00095000 C 04/02/15 95.0 0.05 0.30
FOSL 150402C00095500 C 04/02/15 95.5 0.00 0.25
FOSL 150402C00096000 C 04/02/15 96.0 0.00 0.25
FOSL 150402C00096500 C 04/02/15 96.5 0.00 0.20
FOSL 150402C00097000 C 04/02/15 97.0 0.00 0.20
FOSL 150402C00097500 C 04/02/15 97.5 0.00 0.20
FOSL 150402C00098000 C 04/02/15 98.0 0.00 0.20
FOSL 150402C00098500 C 04/02/15 98.5 0.00 0.20
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 0.15
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 0.15
FOSL 150402C00120000 C 04/02/15 120.0 0.00 0.15
FOSL 150402C00125000 C 04/02/15 125.0 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 0.15
FOSL 150402P00070000 P 04/02/15 70.0 0.00 0.20
FOSL 150402P00075000 P 04/02/15 75.0 0.10 0.30
FOSL 150402P00076500 P 04/02/15 76.5 0.10 0.50
FOSL 150402P00077000 P 04/02/15 77.0 0.10 0.40
FOSL 150402P00077500 P 04/02/15 77.5 0.15 0.55
FOSL 150402P00078000 P 04/02/15 78.0 0.15 0.60
FOSL 150402P00078500 P 04/02/15 78.5 0.25 0.60
FOSL 150402P00079000 P 04/02/15 79.0 0.30 0.70
FOSL 150402P00079500 P 04/02/15 79.5 0.35 0.75
FOSL 150402P00080000 P 04/02/15 80.0 0.40 0.80
FOSL 150402P00080500 P 04/02/15 80.5 0.55 0.90
FOSL 150402P00081000 P 04/02/15 81.0 0.60 0.95
FOSL 150402P00081500 P 04/02/15 81.5 0.70 1.10
FOSL 150402P00082000 P 04/02/15 82.0 0.70 1.25
FOSL 150402P00082500 P 04/02/15 82.5 0.95 1.40
FOSL 150402P00083000 P 04/02/15 83.0 0.95 1.65
FOSL 150402P00083500 P 04/02/15 83.5 1.30 1.80
FOSL 150402P00084000 P 04/02/15 84.0 1.30 2.05
FOSL 150402P00084500 P 04/02/15 84.5 1.40 2.30
FOSL 150402P00085000 P 04/02/15 85.0 1.75 2.55
FOSL 150402P00085500 P 04/02/15 85.5 1.85 2.80
FOSL 150402P00086000 P 04/02/15 86.0 2.45 3.10
FOSL 150402P00086500 P 04/02/15 86.5 2.80 3.40
FOSL 150402P00087000 P 04/02/15 87.0 3.10 3.80
FOSL 150402P00087500 P 04/02/15 87.5 3.40 4.10
FOSL 150402P00088000 P 04/02/15 88.0 3.70 4.50
FOSL 150402P00088500 P 04/02/15 88.5 3.70 4.90
FOSL 150402P00089000 P 04/02/15 89.0 3.80 5.20
FOSL 150402P00089500 P 04/02/15 89.5 4.40 5.60
FOSL 150402P00090000 P 04/02/15 90.0 4.90 6.00
FOSL 150402P00090500 P 04/02/15 90.5 4.90 6.40
FOSL 150402P00091000 P 04/02/15 91.0 5.50 6.90
FOSL 150402P00091500 P 04/02/15 91.5 5.90 7.20
FOSL 150402P00092000 P 04/02/15 92.0 6.30 7.70
FOSL 150402P00092500 P 04/02/15 92.5 6.50 8.30
FOSL 150402P00093000 P 04/02/15 93.0 7.00 8.70
FOSL 150402P00093500 P 04/02/15 93.5 7.30 9.10
FOSL 150402P00094000 P 04/02/15 94.0 7.80 9.60
FOSL 150402P00094500 P 04/02/15 94.5 8.00 10.20
FOSL 150402P00095000 P 04/02/15 95.0 7.90 11.10
FOSL 150402P00095500 P 04/02/15 95.5 9.50 11.00
FOSL 150402P00096000 P 04/02/15 96.0 8.80 12.10
FOSL 150402P00096500 P 04/02/15 96.5 9.30 12.60
FOSL 150402P00097000 P 04/02/15 97.0 11.00 13.00
FOSL 150402P00097500 P 04/02/15 97.5 11.30 13.00
FOSL 150402P00098000 P 04/02/15 98.0 10.80 14.30
FOSL 150402P00098500 P 04/02/15 98.5 11.30 14.70
FOSL 150402P00099000 P 04/02/15 99.0 11.80 15.20
FOSL 150402P00099500 P 04/02/15 99.5 12.30 15.80
FOSL 150402P00100000 P 04/02/15 100.0 12.80 16.30
FOSL 150402P00101000 P 04/02/15 101.0 13.80 17.20
FOSL 150402P00102000 P 04/02/15 102.0 14.80 18.30
FOSL 150402P00103000 P 04/02/15 103.0 15.80 19.30
FOSL 150402P00104000 P 04/02/15 104.0 16.80 20.00
FOSL 150402P00105000 P 04/02/15 105.0 17.80 21.30
FOSL 150402P00106000 P 04/02/15 106.0 18.80 22.30
FOSL 150402P00107000 P 04/02/15 107.0 19.80 23.30
FOSL 150402P00108000 P 04/02/15 108.0 20.80 24.30
FOSL 150402P00109000 P 04/02/15 109.0 21.80 25.30
FOSL 150402P00110000 P 04/02/15 110.0 22.80 26.30
FOSL 150402P00111000 P 04/02/15 111.0 23.80 27.30
FOSL 150402P00115000 P 04/02/15 115.0 27.80 31.30
FOSL 150402P00120000 P 04/02/15 120.0 32.80 36.10
FOSL 150402P00125000 P 04/02/15 125.0 37.80 41.00
FOSL 150410C00070000 C 04/10/15 70.0 14.20 17.40
FOSL 150410C00072000 C 04/10/15 72.0 12.30 15.40
FOSL 150410C00073000 C 04/10/15 73.0 11.70 13.30
FOSL 150410C00074000 C 04/10/15 74.0 10.30 13.50
FOSL 150410C00075000 C 04/10/15 75.0 9.30 12.50
FOSL 150410C00076000 C 04/10/15 76.0 8.40 11.60
FOSL 150410C00076500 C 04/10/15 76.5 8.30 10.00
FOSL 150410C00077000 C 04/10/15 77.0 7.90 9.50
FOSL 150410C00077500 C 04/10/15 77.5 7.50 9.30
FOSL 150410C00078000 C 04/10/15 78.0 7.00 8.90
FOSL 150410C00078500 C 04/10/15 78.5 6.70 8.40
FOSL 150410C00079000 C 04/10/15 79.0 6.20 7.90
FOSL 150410C00079500 C 04/10/15 79.5 5.70 7.30
FOSL 150410C00080000 C 04/10/15 80.0 5.40 6.50
FOSL 150410C00080500 C 04/10/15 80.5 5.00 6.00
FOSL 150410C00081000 C 04/10/15 81.0 4.60 5.60
FOSL 150410C00081500 C 04/10/15 81.5 4.20 5.10
FOSL 150410C00082000 C 04/10/15 82.0 4.00 4.60
FOSL 150410C00082500 C 04/10/15 82.5 3.70 4.40
FOSL 150410C00083000 C 04/10/15 83.0 3.30 4.10
FOSL 150410C00083500 C 04/10/15 83.5 3.10 3.70
FOSL 150410C00084000 C 04/10/15 84.0 2.75 3.40
FOSL 150410C00084500 C 04/10/15 84.5 2.45 3.10
FOSL 150410C00085000 C 04/10/15 85.0 2.20 2.80
FOSL 150410C00085500 C 04/10/15 85.5 1.95 2.65
FOSL 150410C00086000 C 04/10/15 86.0 1.80 2.35
FOSL 150410C00086500 C 04/10/15 86.5 1.60 2.15
FOSL 150410C00087000 C 04/10/15 87.0 1.35 2.00
FOSL 150410C00087500 C 04/10/15 87.5 1.20 1.80
FOSL 150410C00088000 C 04/10/15 88.0 1.05 1.65
FOSL 150410C00088500 C 04/10/15 88.5 0.95 1.45
FOSL 150410C00089000 C 04/10/15 89.0 0.85 1.40
FOSL 150410C00089500 C 04/10/15 89.5 0.75 1.20
FOSL 150410C00090000 C 04/10/15 90.0 0.65 1.10
FOSL 150410C00090500 C 04/10/15 90.5 0.55 1.05
FOSL 150410C00091000 C 04/10/15 91.0 0.50 0.95
FOSL 150410C00091500 C 04/10/15 91.5 0.35 0.85
FOSL 150410C00092000 C 04/10/15 92.0 0.25 0.90
FOSL 150410C00092500 C 04/10/15 92.5 0.25 0.70
FOSL 150410C00093000 C 04/10/15 93.0 0.20 0.65
FOSL 150410C00094000 C 04/10/15 94.0 0.10 0.55
FOSL 150410C00095000 C 04/10/15 95.0 0.10 0.55
FOSL 150410C00096000 C 04/10/15 96.0 0.05 0.40
FOSL 150410C00097000 C 04/10/15 97.0 0.05 0.40
FOSL 150410C00098000 C 04/10/15 98.0 0.00 0.35
FOSL 150410C00099000 C 04/10/15 99.0 0.00 0.30
FOSL 150410C00100000 C 04/10/15 100.0 0.00 0.30
FOSL 150410P00070000 P 04/10/15 70.0 0.00 0.35
FOSL 150410P00072000 P 04/10/15 72.0 0.05 0.35
FOSL 150410P00073000 P 04/10/15 73.0 0.05 0.40
FOSL 150410P00074000 P 04/10/15 74.0 0.05 0.45
FOSL 150410P00075000 P 04/10/15 75.0 0.10 0.60
FOSL 150410P00076000 P 04/10/15 76.0 0.15 0.60
FOSL 150410P00076500 P 04/10/15 76.5 0.15 0.60
FOSL 150410P00077000 P 04/10/15 77.0 0.10 0.75
FOSL 150410P00077500 P 04/10/15 77.5 0.20 0.65
FOSL 150410P00078000 P 04/10/15 78.0 0.30 0.70
FOSL 150410P00078500 P 04/10/15 78.5 0.35 0.75
FOSL 150410P00079000 P 04/10/15 79.0 0.30 0.80
FOSL 150410P00079500 P 04/10/15 79.5 0.45 0.90
FOSL 150410P00080000 P 04/10/15 80.0 0.60 0.95
FOSL 150410P00080500 P 04/10/15 80.5 0.65 1.10
FOSL 150410P00081000 P 04/10/15 81.0 0.75 1.20
FOSL 150410P00081500 P 04/10/15 81.5 0.90 1.35
FOSL 150410P00082000 P 04/10/15 82.0 0.90 1.55
FOSL 150410P00082500 P 04/10/15 82.5 1.20 1.70
FOSL 150410P00083000 P 04/10/15 83.0 1.25 1.90
FOSL 150410P00083500 P 04/10/15 83.5 1.55 2.05
FOSL 150410P00084000 P 04/10/15 84.0 1.65 2.25
FOSL 150410P00084500 P 04/10/15 84.5 1.95 2.60
FOSL 150410P00085000 P 04/10/15 85.0 2.10 2.75
FOSL 150410P00085500 P 04/10/15 85.5 2.45 3.10
FOSL 150410P00086000 P 04/10/15 86.0 2.75 3.30
FOSL 150410P00086500 P 04/10/15 86.5 2.95 3.60
FOSL 150410P00087000 P 04/10/15 87.0 3.30 3.90
FOSL 150410P00087500 P 04/10/15 87.5 3.60 4.30
FOSL 150410P00088000 P 04/10/15 88.0 4.00 4.60
FOSL 150410P00088500 P 04/10/15 88.5 4.10 5.10
FOSL 150410P00089000 P 04/10/15 89.0 3.90 5.30
FOSL 150410P00089500 P 04/10/15 89.5 4.30 5.70
FOSL 150410P00090000 P 04/10/15 90.0 4.70 6.20
FOSL 150410P00090500 P 04/10/15 90.5 5.00 6.50
FOSL 150410P00091000 P 04/10/15 91.0 5.40 6.90
FOSL 150410P00091500 P 04/10/15 91.5 5.90 7.30
FOSL 150410P00092000 P 04/10/15 92.0 6.40 7.80
FOSL 150410P00092500 P 04/10/15 92.5 6.70 8.30
FOSL 150410P00093000 P 04/10/15 93.0 7.10 8.90
FOSL 150410P00094000 P 04/10/15 94.0 8.00 9.80
FOSL 150410P00095000 P 04/10/15 95.0 7.90 11.40
FOSL 150410P00096000 P 04/10/15 96.0 8.90 12.30
FOSL 150410P00097000 P 04/10/15 97.0 9.90 13.00
FOSL 150410P00098000 P 04/10/15 98.0 10.90 14.30
FOSL 150410P00099000 P 04/10/15 99.0 11.80 15.00
FOSL 150410P00100000 P 04/10/15 100.0 12.80 16.30
FOSL 150417C00050000 C 04/17/15 50.0 33.90 37.30
FOSL 150417C00055000 C 04/17/15 55.0 28.90 32.10
FOSL 150417C00060000 C 04/17/15 60.0 24.40 27.30
FOSL 150417C00065000 C 04/17/15 65.0 18.80 22.30
FOSL 150417C00070000 C 04/17/15 70.0 13.90 17.40
FOSL 150417C00075000 C 04/17/15 75.0 9.70 11.40
FOSL 150417C00080000 C 04/17/15 80.0 5.50 7.00
FOSL 150417C00085000 C 04/17/15 85.0 2.50 3.00
FOSL 150417C00090000 C 04/17/15 90.0 0.80 1.10
FOSL 150417C00095000 C 04/17/15 95.0 0.15 0.35
FOSL 150417C00100000 C 04/17/15 100.0 0.05 0.20
FOSL 150417C00105000 C 04/17/15 105.0 0.00 0.15
FOSL 150417C00110000 C 04/17/15 110.0 0.00 0.15
FOSL 150417C00115000 C 04/17/15 115.0 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 0.15
FOSL 150417P00055000 P 04/17/15 55.0 0.00 0.15
FOSL 150417P00060000 P 04/17/15 60.0 0.00 0.15
FOSL 150417P00065000 P 04/17/15 65.0 0.00 0.15
FOSL 150417P00070000 P 04/17/15 70.0 0.05 0.25
FOSL 150417P00075000 P 04/17/15 75.0 0.20 0.45
FOSL 150417P00080000 P 04/17/15 80.0 0.85 1.00
FOSL 150417P00085000 P 04/17/15 85.0 2.35 3.00
FOSL 150417P00090000 P 04/17/15 90.0 5.00 6.30
FOSL 150417P00095000 P 04/17/15 95.0 9.20 10.60
FOSL 150417P00100000 P 04/17/15 100.0 14.00 15.70
FOSL 150417P00105000 P 04/17/15 105.0 17.80 21.30
FOSL 150417P00110000 P 04/17/15 110.0 22.80 26.30
FOSL 150417P00115000 P 04/17/15 115.0 27.80 31.00
FOSL 150417P00120000 P 04/17/15 120.0 32.80 36.00
FOSL 150619C00050000 C 06/19/15 50.0 33.90 37.30
FOSL 150619C00055000 C 06/19/15 55.0 28.50 32.10
FOSL 150619C00060000 C 06/19/15 60.0 23.50 27.50
FOSL 150619C00065000 C 06/19/15 65.0 19.10 22.80
FOSL 150619C00070000 C 06/19/15 70.0 14.40 18.40
FOSL 150619C00075000 C 06/19/15 75.0 10.50 14.20
FOSL 150619C00080000 C 06/19/15 80.0 8.00 9.30
FOSL 150619C00085000 C 06/19/15 85.0 5.40 5.80
FOSL 150619C00090000 C 06/19/15 90.0 3.30 4.00
FOSL 150619C00095000 C 06/19/15 95.0 1.85 2.45
FOSL 150619C00100000 C 06/19/15 100.0 1.10 1.45
FOSL 150619C00105000 C 06/19/15 105.0 0.40 0.65
FOSL 150619C00110000 C 06/19/15 110.0 0.15 0.55
FOSL 150619C00115000 C 06/19/15 115.0 0.05 0.40
FOSL 150619C00120000 C 06/19/15 120.0 0.00 0.30
FOSL 150619C00125000 C 06/19/15 125.0 0.00 0.25
FOSL 150619C00130000 C 06/19/15 130.0 0.00 0.20
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 0.25
FOSL 150619P00055000 P 06/19/15 55.0 0.05 0.30
FOSL 150619P00060000 P 06/19/15 60.0 0.10 0.40
FOSL 150619P00065000 P 06/19/15 65.0 0.30 0.60
FOSL 150619P00070000 P 06/19/15 70.0 0.65 1.15
FOSL 150619P00075000 P 06/19/15 75.0 1.50 2.00
FOSL 150619P00080000 P 06/19/15 80.0 2.85 3.60
FOSL 150619P00085000 P 06/19/15 85.0 5.20 5.70
FOSL 150619P00090000 P 06/19/15 90.0 7.90 8.90
FOSL 150619P00095000 P 06/19/15 95.0 11.40 13.10
FOSL 150619P00100000 P 06/19/15 100.0 13.80 17.20
FOSL 150619P00105000 P 06/19/15 105.0 18.40 21.80
FOSL 150619P00110000 P 06/19/15 110.0 23.00 26.60
FOSL 150619P00115000 P 06/19/15 115.0 27.90 31.40
FOSL 150619P00120000 P 06/19/15 120.0 32.80 36.40
FOSL 150619P00125000 P 06/19/15 125.0 38.00 41.10
FOSL 150619P00130000 P 06/19/15 130.0 42.80 46.40
FOSL 150619P00135000 P 06/19/15 135.0 47.80 51.30
FOSL 150619P00140000 P 06/19/15 140.0 52.80 56.40
FOSL 150619P00145000 P 06/19/15 145.0 57.80 61.40
FOSL 150619P00150000 P 06/19/15 150.0 62.80 66.40
FOSL 150619P00155000 P 06/19/15 155.0 67.80 71.40
FOSL 150619P00160000 P 06/19/15 160.0 72.80 76.40
FOSL 150918C00050000 C 09/18/15 50.0 34.20 37.70
FOSL 150918C00055000 C 09/18/15 55.0 28.90 32.90
FOSL 150918C00060000 C 09/18/15 60.0 24.50 28.10
FOSL 150918C00065000 C 09/18/15 65.0 20.00 23.70
FOSL 150918C00070000 C 09/18/15 70.0 15.90 18.90
FOSL 150918C00075000 C 09/18/15 75.0 12.20 15.70
FOSL 150918C00080000 C 09/18/15 80.0 10.10 10.90
FOSL 150918C00085000 C 09/18/15 85.0 7.30 8.70
FOSL 150918C00090000 C 09/18/15 90.0 5.20 6.40
FOSL 150918C00095000 C 09/18/15 95.0 3.60 4.40
FOSL 150918C00100000 C 09/18/15 100.0 2.40 3.40
FOSL 150918C00105000 C 09/18/15 105.0 1.55 2.25
FOSL 150918C00110000 C 09/18/15 110.0 0.85 1.70
FOSL 150918C00115000 C 09/18/15 115.0 0.55 1.10
FOSL 150918C00120000 C 09/18/15 120.0 0.30 0.80
FOSL 150918C00125000 C 09/18/15 125.0 0.05 0.60
FOSL 150918C00130000 C 09/18/15 130.0 0.00 0.45
FOSL 150918C00135000 C 09/18/15 135.0 0.00 0.40
FOSL 150918C00140000 C 09/18/15 140.0 0.00 0.70
FOSL 150918C00145000 C 09/18/15 145.0 0.00 0.35
FOSL 150918P00050000 P 09/18/15 50.0 0.15 0.55
FOSL 150918P00055000 P 09/18/15 55.0 0.35 0.75
FOSL 150918P00060000 P 09/18/15 60.0 0.50 1.25
FOSL 150918P00065000 P 09/18/15 65.0 1.00 1.80
FOSL 150918P00070000 P 09/18/15 70.0 1.90 2.55
FOSL 150918P00075000 P 09/18/15 75.0 3.00 3.70
FOSL 150918P00080000 P 09/18/15 80.0 4.50 5.50
FOSL 150918P00085000 P 09/18/15 85.0 6.60 7.80
FOSL 150918P00090000 P 09/18/15 90.0 9.60 10.80
FOSL 150918P00095000 P 09/18/15 95.0 12.40 14.00
FOSL 150918P00100000 P 09/18/15 100.0 15.50 18.30
FOSL 150918P00105000 P 09/18/15 105.0 19.20 22.80
FOSL 150918P00110000 P 09/18/15 110.0 23.90 26.80
FOSL 150918P00115000 P 09/18/15 115.0 28.50 31.40
FOSL 150918P00120000 P 09/18/15 120.0 33.10 36.70
FOSL 150918P00125000 P 09/18/15 125.0 37.90 41.50
FOSL 150918P00130000 P 09/18/15 130.0 42.80 46.40
FOSL 150918P00135000 P 09/18/15 135.0 47.80 51.40
FOSL 150918P00140000 P 09/18/15 140.0 52.80 56.50
FOSL 150918P00145000 P 09/18/15 145.0 57.80 61.40
FOSL 160115C00045000 C 01/15/16 45.0 38.70 43.20
FOSL 160115C00050000 C 01/15/16 50.0 33.90 38.50
FOSL 160115C00055000 C 01/15/16 55.0 29.50 33.90
FOSL 160115C00060000 C 01/15/16 60.0 25.00 28.50
FOSL 160115C00065000 C 01/15/16 65.0 20.80 24.60
FOSL 160115C00070000 C 01/15/16 70.0 16.90 21.10
FOSL 160115C00075000 C 01/15/16 75.0 13.50 17.90
FOSL 160115C00080000 C 01/15/16 80.0 11.50 13.40
FOSL 160115C00085000 C 01/15/16 85.0 9.10 10.70
FOSL 160115C00090000 C 01/15/16 90.0 6.80 8.80
FOSL 160115C00095000 C 01/15/16 95.0 4.20 8.10
FOSL 160115C00100000 C 01/15/16 100.0 3.80 6.60
FOSL 160115C00105000 C 01/15/16 105.0 2.75 4.50
FOSL 160115C00110000 C 01/15/16 110.0 1.90 4.40
FOSL 160115C00115000 C 01/15/16 115.0 0.50 2.85
FOSL 160115C00120000 C 01/15/16 120.0 0.75 1.75
FOSL 160115C00125000 C 01/15/16 125.0 0.40 1.60
FOSL 160115C00130000 C 01/15/16 130.0 0.10 1.40
FOSL 160115C00135000 C 01/15/16 135.0 0.20 0.90
FOSL 160115C00140000 C 01/15/16 140.0 0.05 0.80
FOSL 160115C00145000 C 01/15/16 145.0 0.00 0.90
FOSL 160115C00150000 C 01/15/16 150.0 0.00 0.90
FOSL 160115C00155000 C 01/15/16 155.0 0.00 0.90
FOSL 160115C00160000 C 01/15/16 160.0 0.00 0.80
FOSL 160115C00165000 C 01/15/16 165.0 0.00 0.70
FOSL 160115C00170000 C 01/15/16 170.0 0.00 0.75
FOSL 160115P00045000 P 01/15/16 45.0 0.00 0.90
FOSL 160115P00050000 P 01/15/16 50.0 0.60 1.00
FOSL 160115P00055000 P 01/15/16 55.0 0.00 2.45
FOSL 160115P00060000 P 01/15/16 60.0 1.10 1.70
FOSL 160115P00065000 P 01/15/16 65.0 1.55 4.50
FOSL 160115P00070000 P 01/15/16 70.0 2.45 4.50
FOSL 160115P00075000 P 01/15/16 75.0 2.60 5.60
FOSL 160115P00080000 P 01/15/16 80.0 6.20 7.30
FOSL 160115P00085000 P 01/15/16 85.0 7.00 10.50
FOSL 160115P00090000 P 01/15/16 90.0 10.50 13.90
FOSL 160115P00095000 P 01/15/16 95.0 13.80 16.90
FOSL 160115P00100000 P 01/15/16 100.0 17.50 20.10
FOSL 160115P00105000 P 01/15/16 105.0 19.90 24.30
FOSL 160115P00110000 P 01/15/16 110.0 24.10 28.10
FOSL 160115P00115000 P 01/15/16 115.0 28.50 32.80
FOSL 160115P00120000 P 01/15/16 120.0 33.10 37.30
FOSL 160115P00125000 P 01/15/16 125.0 37.80 42.00
FOSL 160115P00130000 P 01/15/16 130.0 42.60 46.80
FOSL 160115P00135000 P 01/15/16 135.0 47.50 51.60
FOSL 160115P00140000 P 01/15/16 140.0 52.50 56.60
FOSL 160115P00145000 P 01/15/16 145.0 57.40 61.30
FOSL 160115P00150000 P 01/15/16 150.0 62.40 66.60
FOSL 160115P00155000 P 01/15/16 155.0 67.40 71.60
FOSL 160115P00160000 P 01/15/16 160.0 72.40 76.10
FOSL 160115P00165000 P 01/15/16 165.0 77.40 81.60
FOSL 160115P00170000 P 01/15/16 170.0 82.40 86.60
FOSL 170120C00045000 C 01/20/17 45.0 40.90 44.90
FOSL 170120C00050000 C 01/20/17 50.0 36.50 40.60
FOSL 170120C00055000 C 01/20/17 55.0 32.10 36.50
FOSL 170120C00060000 C 01/20/17 60.0 28.20 32.60
FOSL 170120C00065000 C 01/20/17 65.0 24.60 29.00
FOSL 170120C00070000 C 01/20/17 70.0 21.20 25.60
FOSL 170120C00075000 C 01/20/17 75.0 18.10 22.50
FOSL 170120C00080000 C 01/20/17 80.0 15.30 19.70
FOSL 170120C00085000 C 01/20/17 85.0 12.90 15.90
FOSL 170120C00090000 C 01/20/17 90.0 10.50 15.00
FOSL 170120C00095000 C 01/20/17 95.0 8.50 13.00
FOSL 170120C00100000 C 01/20/17 100.0 6.80 11.40
FOSL 170120C00105000 C 01/20/17 105.0 5.30 9.90
FOSL 170120C00110000 C 01/20/17 110.0 4.00 8.50
FOSL 170120C00115000 C 01/20/17 115.0 3.00 7.50
FOSL 170120C00120000 C 01/20/17 120.0 2.35 6.50
FOSL 170120C00125000 C 01/20/17 125.0 1.40 6.00
FOSL 170120C00130000 C 01/20/17 130.0 1.00 4.10
FOSL 170120C00135000 C 01/20/17 135.0 2.00 5.00
FOSL 170120C00140000 C 01/20/17 140.0 0.25 2.95
FOSL 170120C00145000 C 01/20/17 145.0 0.20 2.55
FOSL 170120C00150000 C 01/20/17 150.0 0.20 2.30
FOSL 170120C00155000 C 01/20/17 155.0 0.15 2.05
FOSL 170120C00160000 C 01/20/17 160.0 0.05 1.80
FOSL 170120C00165000 C 01/20/17 165.0 0.00 1.70
FOSL 170120P00045000 P 01/20/17 45.0 0.00 2.50
FOSL 170120P00050000 P 01/20/17 50.0 0.75 5.00
FOSL 170120P00055000 P 01/20/17 55.0 0.00 5.00
FOSL 170120P00060000 P 01/20/17 60.0 1.50 5.50
FOSL 170120P00065000 P 01/20/17 65.0 2.50 7.00
FOSL 170120P00070000 P 01/20/17 70.0 5.50 6.80
FOSL 170120P00075000 P 01/20/17 75.0 5.70 10.50
FOSL 170120P00080000 P 01/20/17 80.0 9.60 12.60
FOSL 170120P00085000 P 01/20/17 85.0 10.30 14.70
FOSL 170120P00090000 P 01/20/17 90.0 13.10 17.50
FOSL 170120P00095000 P 01/20/17 95.0 16.10 20.70
FOSL 170120P00100000 P 01/20/17 100.0 19.50 24.00
FOSL 170120P00105000 P 01/20/17 105.0 23.00 27.50
FOSL 170120P00110000 P 01/20/17 110.0 26.80 31.20
FOSL 170120P00115000 P 01/20/17 115.0 30.80 35.30
FOSL 170120P00120000 P 01/20/17 120.0 35.00 39.50
FOSL 170120P00125000 P 01/20/17 125.0 39.40 43.80
FOSL 170120P00130000 P 01/20/17 130.0 43.80 48.20
FOSL 170120P00135000 P 01/20/17 135.0 48.40 52.80
FOSL 170120P00140000 P 01/20/17 140.0 53.10 57.50
FOSL 170120P00145000 P 01/20/17 145.0 57.90 62.20
FOSL 170120P00150000 P 01/20/17 150.0 62.70 67.00
FOSL 170120P00155000 P 01/20/17 155.0 67.60 71.90
FOSL 170120P00160000 P 01/20/17 160.0 72.50 76.80
FOSL 170120P00165000 P 01/20/17 165.0 77.50 81.80

OPRA data is delayed 15 minutes.