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 (2015-07-31)Premium Content

Fossil Group Inc (FOSL)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 150904C00035000 C 09/04/15 35.0 25.00 27.50
FOSL 150904C00040000 C 09/04/15 40.0 21.00 22.50
FOSL 150904C00045000 C 09/04/15 45.0 15.00 17.60
FOSL 150904C00049500 C 09/04/15 49.5 10.50 13.00
FOSL 150904C00050000 C 09/04/15 50.0 10.00 12.60
FOSL 150904C00050500 C 09/04/15 50.5 10.50 11.90
FOSL 150904C00051000 C 09/04/15 51.0 10.00 11.50
FOSL 150904C00051500 C 09/04/15 51.5 8.50 11.00
FOSL 150904C00052000 C 09/04/15 52.0 8.00 10.50
FOSL 150904C00052500 C 09/04/15 52.5 8.50 9.70
FOSL 150904C00053000 C 09/04/15 53.0 8.10 9.20
FOSL 150904C00053500 C 09/04/15 53.5 7.60 8.70
FOSL 150904C00054000 C 09/04/15 54.0 7.10 8.20
FOSL 150904C00054500 C 09/04/15 54.5 5.60 8.10
FOSL 150904C00055000 C 09/04/15 55.0 5.10 7.60
FOSL 150904C00055500 C 09/04/15 55.5 4.70 7.10
FOSL 150904C00056000 C 09/04/15 56.0 5.10 6.50
FOSL 150904C00056500 C 09/04/15 56.5 4.60 5.80
FOSL 150904C00057000 C 09/04/15 57.0 4.20 5.50
FOSL 150904C00057500 C 09/04/15 57.5 3.70 5.00
FOSL 150904C00058000 C 09/04/15 58.0 3.20 4.40
FOSL 150904C00058500 C 09/04/15 58.5 2.90 4.10
FOSL 150904C00059000 C 09/04/15 59.0 2.55 3.60
FOSL 150904C00059500 C 09/04/15 59.5 2.25 3.30
FOSL 150904C00060000 C 09/04/15 60.0 2.00 2.40
FOSL 150904C00060500 C 09/04/15 60.5 1.65 1.95
FOSL 150904C00061000 C 09/04/15 61.0 1.40 1.60
FOSL 150904C00061500 C 09/04/15 61.5 1.10 1.30
FOSL 150904C00062000 C 09/04/15 62.0 0.80 1.05
FOSL 150904C00062500 C 09/04/15 62.5 0.60 0.80
FOSL 150904C00063000 C 09/04/15 63.0 0.45 0.65
FOSL 150904C00063500 C 09/04/15 63.5 0.35 0.50
FOSL 150904C00064000 C 09/04/15 64.0 0.25 0.50
FOSL 150904C00064500 C 09/04/15 64.5 0.15 0.45
FOSL 150904C00065000 C 09/04/15 65.0 0.10 0.30
FOSL 150904C00065500 C 09/04/15 65.5 0.00 0.50
FOSL 150904C00066000 C 09/04/15 66.0 0.00 0.45
FOSL 150904C00066500 C 09/04/15 66.5 0.00 0.40
FOSL 150904C00067000 C 09/04/15 67.0 0.00 0.35
FOSL 150904C00067500 C 09/04/15 67.5 0.00 0.30
FOSL 150904C00068000 C 09/04/15 68.0 0.00 0.25
FOSL 150904C00068500 C 09/04/15 68.5 0.00 0.20
FOSL 150904C00069000 C 09/04/15 69.0 0.00 0.15
FOSL 150904C00069500 C 09/04/15 69.5 0.00 0.15
FOSL 150904C00070000 C 09/04/15 70.0 0.00 0.05
FOSL 150904C00070500 C 09/04/15 70.5 0.00 0.10
FOSL 150904C00071000 C 09/04/15 71.0 0.00 0.10
FOSL 150904C00071500 C 09/04/15 71.5 0.00 0.10
FOSL 150904C00072000 C 09/04/15 72.0 0.00 0.10
FOSL 150904C00072500 C 09/04/15 72.5 0.00 0.10
FOSL 150904C00073000 C 09/04/15 73.0 0.00 0.10
FOSL 150904C00073500 C 09/04/15 73.5 0.00 0.10
FOSL 150904C00074000 C 09/04/15 74.0 0.00 0.10
FOSL 150904C00074500 C 09/04/15 74.5 0.00 0.10
FOSL 150904C00075000 C 09/04/15 75.0 0.00 0.10
FOSL 150904C00075500 C 09/04/15 75.5 0.00 0.10
FOSL 150904C00076000 C 09/04/15 76.0 0.00 0.10
FOSL 150904C00076500 C 09/04/15 76.5 0.00 0.10
FOSL 150904C00077000 C 09/04/15 77.0 0.00 0.10
FOSL 150904C00077500 C 09/04/15 77.5 0.00 0.10
FOSL 150904C00078000 C 09/04/15 78.0 0.00 0.10
FOSL 150904C00079000 C 09/04/15 79.0 0.00 0.10
FOSL 150904C00080000 C 09/04/15 80.0 0.00 0.10
FOSL 150904C00085000 C 09/04/15 85.0 0.00 0.10
FOSL 150904C00090000 C 09/04/15 90.0 0.00 0.10
FOSL 150904P00035000 P 09/04/15 35.0 0.00 0.10
FOSL 150904P00040000 P 09/04/15 40.0 0.00 0.10
FOSL 150904P00045000 P 09/04/15 45.0 0.00 0.10
FOSL 150904P00049500 P 09/04/15 49.5 0.00 0.20
FOSL 150904P00050000 P 09/04/15 50.0 0.00 0.25
FOSL 150904P00050500 P 09/04/15 50.5 0.00 0.30
FOSL 150904P00051000 P 09/04/15 51.0 0.00 0.35
FOSL 150904P00051500 P 09/04/15 51.5 0.00 0.40
FOSL 150904P00052000 P 09/04/15 52.0 0.00 0.40
FOSL 150904P00052500 P 09/04/15 52.5 0.00 0.40
FOSL 150904P00053000 P 09/04/15 53.0 0.00 0.40
FOSL 150904P00053500 P 09/04/15 53.5 0.00 0.40
FOSL 150904P00054000 P 09/04/15 54.0 0.00 0.40
FOSL 150904P00054500 P 09/04/15 54.5 0.00 0.45
FOSL 150904P00055000 P 09/04/15 55.0 0.00 0.45
FOSL 150904P00055500 P 09/04/15 55.5 0.00 0.45
FOSL 150904P00056000 P 09/04/15 56.0 0.00 0.50
FOSL 150904P00056500 P 09/04/15 56.5 0.00 0.50
FOSL 150904P00057000 P 09/04/15 57.0 0.05 0.50
FOSL 150904P00057500 P 09/04/15 57.5 0.05 0.35
FOSL 150904P00058000 P 09/04/15 58.0 0.10 0.30
FOSL 150904P00058500 P 09/04/15 58.5 0.15 0.35
FOSL 150904P00059000 P 09/04/15 59.0 0.25 0.45
FOSL 150904P00059500 P 09/04/15 59.5 0.35 0.55
FOSL 150904P00060000 P 09/04/15 60.0 0.45 0.65
FOSL 150904P00060500 P 09/04/15 60.5 0.60 0.80
FOSL 150904P00061000 P 09/04/15 61.0 0.75 1.00
FOSL 150904P00061500 P 09/04/15 61.5 0.95 1.20
FOSL 150904P00062000 P 09/04/15 62.0 1.20 1.50
FOSL 150904P00062500 P 09/04/15 62.5 1.45 1.80
FOSL 150904P00063000 P 09/04/15 63.0 1.80 2.35
FOSL 150904P00063500 P 09/04/15 63.5 2.05 2.85
FOSL 150904P00064000 P 09/04/15 64.0 2.20 3.30
FOSL 150904P00064500 P 09/04/15 64.5 2.30 4.40
FOSL 150904P00065000 P 09/04/15 65.0 2.70 4.10
FOSL 150904P00065500 P 09/04/15 65.5 3.40 4.70
FOSL 150904P00066000 P 09/04/15 66.0 3.90 5.10
FOSL 150904P00066500 P 09/04/15 66.5 4.40 5.60
FOSL 150904P00067000 P 09/04/15 67.0 4.50 6.90
FOSL 150904P00067500 P 09/04/15 67.5 5.30 6.60
FOSL 150904P00068000 P 09/04/15 68.0 5.80 7.10
FOSL 150904P00068500 P 09/04/15 68.5 6.30 7.60
FOSL 150904P00069000 P 09/04/15 69.0 6.80 8.00
FOSL 150904P00069500 P 09/04/15 69.5 7.30 8.60
FOSL 150904P00070000 P 09/04/15 70.0 7.80 9.10
FOSL 150904P00070500 P 09/04/15 70.5 8.30 10.10
FOSL 150904P00071000 P 09/04/15 71.0 8.40 10.60
FOSL 150904P00071500 P 09/04/15 71.5 8.90 10.90
FOSL 150904P00072000 P 09/04/15 72.0 9.80 12.10
FOSL 150904P00072500 P 09/04/15 72.5 10.30 12.60
FOSL 150904P00073000 P 09/04/15 73.0 10.80 13.00
FOSL 150904P00073500 P 09/04/15 73.5 11.30 13.60
FOSL 150904P00074000 P 09/04/15 74.0 11.80 14.10
FOSL 150904P00074500 P 09/04/15 74.5 12.30 14.60
FOSL 150904P00075000 P 09/04/15 75.0 12.20 15.00
FOSL 150904P00075500 P 09/04/15 75.5 12.70 15.50
FOSL 150904P00076000 P 09/04/15 76.0 12.70 16.20
FOSL 150904P00076500 P 09/04/15 76.5 13.50 16.50
FOSL 150904P00077000 P 09/04/15 77.0 14.20 17.00
FOSL 150904P00077500 P 09/04/15 77.5 14.20 17.60
FOSL 150904P00078000 P 09/04/15 78.0 15.20 18.00
FOSL 150904P00079000 P 09/04/15 79.0 16.00 19.00
FOSL 150904P00080000 P 09/04/15 80.0 17.00 20.00
FOSL 150904P00085000 P 09/04/15 85.0 22.00 25.00
FOSL 150904P00090000 P 09/04/15 90.0 27.00 30.00
FOSL 150911C00045000 C 09/11/15 45.0 15.00 17.50
FOSL 150911C00049500 C 09/11/15 49.5 10.60 13.20
FOSL 150911C00050000 C 09/11/15 50.0 10.10 12.60
FOSL 150911C00050500 C 09/11/15 50.5 9.60 12.20
FOSL 150911C00051000 C 09/11/15 51.0 10.10 11.50
FOSL 150911C00051500 C 09/11/15 51.5 8.60 11.20
FOSL 150911C00052000 C 09/11/15 52.0 9.10 10.60
FOSL 150911C00052500 C 09/11/15 52.5 7.80 10.10
FOSL 150911C00053000 C 09/11/15 53.0 8.10 9.30
FOSL 150911C00053500 C 09/11/15 53.5 7.60 8.80
FOSL 150911C00054000 C 09/11/15 54.0 7.10 8.30
FOSL 150911C00054500 C 09/11/15 54.5 6.30 8.10
FOSL 150911C00055000 C 09/11/15 55.0 5.20 7.90
FOSL 150911C00055500 C 09/11/15 55.5 5.70 6.90
FOSL 150911C00056000 C 09/11/15 56.0 4.40 6.70
FOSL 150911C00056500 C 09/11/15 56.5 3.90 6.20
FOSL 150911C00057000 C 09/11/15 57.0 3.50 5.80
FOSL 150911C00057500 C 09/11/15 57.5 3.90 5.20
FOSL 150911C00058000 C 09/11/15 58.0 3.50 4.60
FOSL 150911C00058500 C 09/11/15 58.5 3.00 4.40
FOSL 150911C00059000 C 09/11/15 59.0 2.95 4.00
FOSL 150911C00059500 C 09/11/15 59.5 2.65 3.50
FOSL 150911C00060000 C 09/11/15 60.0 2.25 3.20
FOSL 150911C00060500 C 09/11/15 60.5 1.90 2.70
FOSL 150911C00061000 C 09/11/15 61.0 1.60 2.40
FOSL 150911C00061500 C 09/11/15 61.5 1.30 1.85
FOSL 150911C00062000 C 09/11/15 62.0 1.20 1.40
FOSL 150911C00062500 C 09/11/15 62.5 0.75 1.40
FOSL 150911C00063000 C 09/11/15 63.0 0.75 1.05
FOSL 150911C00063500 C 09/11/15 63.5 0.60 0.95
FOSL 150911C00064000 C 09/11/15 64.0 0.45 0.70
FOSL 150911C00064500 C 09/11/15 64.5 0.35 0.70
FOSL 150911C00065000 C 09/11/15 65.0 0.30 0.50
FOSL 150911C00065500 C 09/11/15 65.5 0.20 0.45
FOSL 150911C00066000 C 09/11/15 66.0 0.05 0.50
FOSL 150911C00066500 C 09/11/15 66.5 0.00 0.45
FOSL 150911C00067000 C 09/11/15 67.0 0.00 0.45
FOSL 150911C00067500 C 09/11/15 67.5 0.00 0.45
FOSL 150911C00068000 C 09/11/15 68.0 0.00 0.45
FOSL 150911C00068500 C 09/11/15 68.5 0.00 0.40
FOSL 150911C00069000 C 09/11/15 69.0 0.00 0.40
FOSL 150911C00069500 C 09/11/15 69.5 0.00 0.35
FOSL 150911C00070000 C 09/11/15 70.0 0.00 0.30
FOSL 150911C00070500 C 09/11/15 70.5 0.00 0.20
FOSL 150911C00071000 C 09/11/15 71.0 0.00 0.20
FOSL 150911C00071500 C 09/11/15 71.5 0.00 0.15
FOSL 150911C00072000 C 09/11/15 72.0 0.00 0.15
FOSL 150911C00072500 C 09/11/15 72.5 0.00 0.15
FOSL 150911C00073000 C 09/11/15 73.0 0.00 0.10
FOSL 150911C00073500 C 09/11/15 73.5 0.00 0.10
FOSL 150911C00074000 C 09/11/15 74.0 0.00 0.10
FOSL 150911C00074500 C 09/11/15 74.5 0.00 0.10
FOSL 150911C00075000 C 09/11/15 75.0 0.00 0.10
FOSL 150911C00075500 C 09/11/15 75.5 0.00 0.10
FOSL 150911C00076000 C 09/11/15 76.0 0.00 0.10
FOSL 150911C00080000 C 09/11/15 80.0 0.00 0.10
FOSL 150911C00085000 C 09/11/15 85.0 0.00 0.10
FOSL 150911C00090000 C 09/11/15 90.0 0.00 0.10
FOSL 150911P00045000 P 09/11/15 45.0 0.00 0.15
FOSL 150911P00049500 P 09/11/15 49.5 0.00 0.40
FOSL 150911P00050000 P 09/11/15 50.0 0.00 0.40
FOSL 150911P00050500 P 09/11/15 50.5 0.00 0.45
FOSL 150911P00051000 P 09/11/15 51.0 0.00 0.45
FOSL 150911P00051500 P 09/11/15 51.5 0.00 0.45
FOSL 150911P00052000 P 09/11/15 52.0 0.00 0.45
FOSL 150911P00052500 P 09/11/15 52.5 0.05 0.20
FOSL 150911P00053000 P 09/11/15 53.0 0.05 0.50
FOSL 150911P00053500 P 09/11/15 53.5 0.05 0.50
FOSL 150911P00054000 P 09/11/15 54.0 0.05 0.50
FOSL 150911P00054500 P 09/11/15 54.5 0.05 0.40
FOSL 150911P00055000 P 09/11/15 55.0 0.10 0.40
FOSL 150911P00055500 P 09/11/15 55.5 0.10 0.55
FOSL 150911P00056000 P 09/11/15 56.0 0.10 0.55
FOSL 150911P00056500 P 09/11/15 56.5 0.15 0.50
FOSL 150911P00057000 P 09/11/15 57.0 0.25 0.40
FOSL 150911P00057500 P 09/11/15 57.5 0.25 0.45
FOSL 150911P00058000 P 09/11/15 58.0 0.35 0.50
FOSL 150911P00058500 P 09/11/15 58.5 0.45 1.00
FOSL 150911P00059000 P 09/11/15 59.0 0.50 0.70
FOSL 150911P00059500 P 09/11/15 59.5 0.60 0.85
FOSL 150911P00060000 P 09/11/15 60.0 0.75 0.95
FOSL 150911P00060500 P 09/11/15 60.5 0.90 1.10
FOSL 150911P00061000 P 09/11/15 61.0 1.10 1.45
FOSL 150911P00061500 P 09/11/15 61.5 1.00 1.70
FOSL 150911P00062000 P 09/11/15 62.0 1.50 1.95
FOSL 150911P00062500 P 09/11/15 62.5 1.45 2.25
FOSL 150911P00063000 P 09/11/15 63.0 2.15 2.65
FOSL 150911P00063500 P 09/11/15 63.5 2.45 3.00
FOSL 150911P00064000 P 09/11/15 64.0 2.70 4.10
FOSL 150911P00064500 P 09/11/15 64.5 2.60 4.00
FOSL 150911P00065000 P 09/11/15 65.0 3.00 4.10
FOSL 150911P00065500 P 09/11/15 65.5 3.60 4.90
FOSL 150911P00066000 P 09/11/15 66.0 4.00 5.10
FOSL 150911P00066500 P 09/11/15 66.5 4.40 5.70
FOSL 150911P00067000 P 09/11/15 67.0 4.90 6.10
FOSL 150911P00067500 P 09/11/15 67.5 5.40 6.60
FOSL 150911P00068000 P 09/11/15 68.0 5.90 7.00
FOSL 150911P00068500 P 09/11/15 68.5 6.30 7.50
FOSL 150911P00069000 P 09/11/15 69.0 6.80 8.10
FOSL 150911P00069500 P 09/11/15 69.5 6.90 9.50
FOSL 150911P00070000 P 09/11/15 70.0 7.80 9.10
FOSL 150911P00070500 P 09/11/15 70.5 8.30 9.60
FOSL 150911P00071000 P 09/11/15 71.0 8.80 10.60
FOSL 150911P00071500 P 09/11/15 71.5 9.30 11.10
FOSL 150911P00072000 P 09/11/15 72.0 9.80 11.90
FOSL 150911P00072500 P 09/11/15 72.5 10.30 12.40
FOSL 150911P00073000 P 09/11/15 73.0 10.80 12.90
FOSL 150911P00073500 P 09/11/15 73.5 11.30 13.40
FOSL 150911P00074000 P 09/11/15 74.0 11.80 13.90
FOSL 150911P00074500 P 09/11/15 74.5 12.30 14.50
FOSL 150911P00075000 P 09/11/15 75.0 12.80 15.00
FOSL 150911P00075500 P 09/11/15 75.5 13.30 15.50
FOSL 150911P00076000 P 09/11/15 76.0 13.80 16.00
FOSL 150911P00080000 P 09/11/15 80.0 17.80 19.80
FOSL 150911P00085000 P 09/11/15 85.0 22.80 25.00
FOSL 150911P00090000 P 09/11/15 90.0 27.00 30.00
FOSL 150918C00035000 C 09/18/15 35.0 26.00 27.40
FOSL 150918C00040000 C 09/18/15 40.0 20.00 22.50
FOSL 150918C00045000 C 09/18/15 45.0 15.00 17.70
FOSL 150918C00050000 C 09/18/15 50.0 11.10 12.50
FOSL 150918C00050500 C 09/18/15 50.5 9.60 12.10
FOSL 150918C00051000 C 09/18/15 51.0 10.10 11.50
FOSL 150918C00052000 C 09/18/15 52.0 9.20 10.30
FOSL 150918C00053000 C 09/18/15 53.0 7.20 9.80
FOSL 150918C00053500 C 09/18/15 53.5 6.80 9.20
FOSL 150918C00054000 C 09/18/15 54.0 7.30 8.40
FOSL 150918C00054500 C 09/18/15 54.5 6.80 8.00
FOSL 150918C00055000 C 09/18/15 55.0 6.30 7.50
FOSL 150918C00055500 C 09/18/15 55.5 5.90 7.00
FOSL 150918C00056000 C 09/18/15 56.0 4.50 6.80
FOSL 150918C00056500 C 09/18/15 56.5 5.00 6.20
FOSL 150918C00057000 C 09/18/15 57.0 4.50 5.70
FOSL 150918C00057500 C 09/18/15 57.5 4.10 5.30
FOSL 150918C00058000 C 09/18/15 58.0 3.50 5.00
FOSL 150918C00058500 C 09/18/15 58.5 3.50 4.60
FOSL 150918C00059000 C 09/18/15 59.0 3.30 4.10
FOSL 150918C00059500 C 09/18/15 59.5 2.90 3.50
FOSL 150918C00060000 C 09/18/15 60.0 2.75 2.95
FOSL 150918C00060500 C 09/18/15 60.5 2.45 2.65
FOSL 150918C00061000 C 09/18/15 61.0 2.10 2.30
FOSL 150918C00061500 C 09/18/15 61.5 1.85 2.00
FOSL 150918C00062000 C 09/18/15 62.0 1.60 1.70
FOSL 150918C00062500 C 09/18/15 62.5 1.35 1.50
FOSL 150918C00063000 C 09/18/15 63.0 1.15 1.25
FOSL 150918C00063500 C 09/18/15 63.5 0.95 1.10
FOSL 150918C00064000 C 09/18/15 64.0 0.75 0.95
FOSL 150918C00064500 C 09/18/15 64.5 0.65 0.80
FOSL 150918C00065000 C 09/18/15 65.0 0.55 0.65
FOSL 150918C00065500 C 09/18/15 65.5 0.40 0.60
FOSL 150918C00066000 C 09/18/15 66.0 0.30 0.50
FOSL 150918C00066500 C 09/18/15 66.5 0.10 0.50
FOSL 150918C00067000 C 09/18/15 67.0 0.05 0.50
FOSL 150918C00067500 C 09/18/15 67.5 0.05 0.50
FOSL 150918C00068000 C 09/18/15 68.0 0.05 0.45
FOSL 150918C00068500 C 09/18/15 68.5 0.05 0.45
FOSL 150918C00069000 C 09/18/15 69.0 0.00 0.45
FOSL 150918C00069500 C 09/18/15 69.5 0.00 0.40
FOSL 150918C00070000 C 09/18/15 70.0 0.00 0.15
FOSL 150918C00070500 C 09/18/15 70.5 0.00 0.40
FOSL 150918C00071000 C 09/18/15 71.0 0.00 0.40
FOSL 150918C00071500 C 09/18/15 71.5 0.00 0.35
FOSL 150918C00072000 C 09/18/15 72.0 0.00 0.30
FOSL 150918C00072500 C 09/18/15 72.5 0.00 0.30
FOSL 150918C00073000 C 09/18/15 73.0 0.00 0.25
FOSL 150918C00073500 C 09/18/15 73.5 0.00 0.20
FOSL 150918C00074000 C 09/18/15 74.0 0.00 0.20
FOSL 150918C00074500 C 09/18/15 74.5 0.00 0.15
FOSL 150918C00075000 C 09/18/15 75.0 0.00 0.05
FOSL 150918C00075500 C 09/18/15 75.5 0.00 0.15
FOSL 150918C00076000 C 09/18/15 76.0 0.00 0.15
FOSL 150918C00076500 C 09/18/15 76.5 0.00 0.10
FOSL 150918C00077000 C 09/18/15 77.0 0.00 0.10
FOSL 150918C00077500 C 09/18/15 77.5 0.00 0.10
FOSL 150918C00078000 C 09/18/15 78.0 0.00 0.10
FOSL 150918C00078500 C 09/18/15 78.5 0.00 0.10
FOSL 150918C00079000 C 09/18/15 79.0 0.00 0.10
FOSL 150918C00079500 C 09/18/15 79.5 0.00 0.10
FOSL 150918C00080000 C 09/18/15 80.0 0.00 0.10
FOSL 150918C00080500 C 09/18/15 80.5 0.00 0.10
FOSL 150918C00081000 C 09/18/15 81.0 0.00 0.10
FOSL 150918C00081500 C 09/18/15 81.5 0.00 0.10
FOSL 150918C00082000 C 09/18/15 82.0 0.00 0.10
FOSL 150918C00082500 C 09/18/15 82.5 0.00 0.10
FOSL 150918C00083000 C 09/18/15 83.0 0.00 0.10
FOSL 150918C00083500 C 09/18/15 83.5 0.00 0.10
FOSL 150918C00084000 C 09/18/15 84.0 0.00 0.10
FOSL 150918C00084500 C 09/18/15 84.5 0.00 0.10
FOSL 150918C00085000 C 09/18/15 85.0 0.00 0.10
FOSL 150918C00090000 C 09/18/15 90.0 0.00 0.10
FOSL 150918C00095000 C 09/18/15 95.0 0.00 0.10
FOSL 150918C00100000 C 09/18/15 100.0 0.00 0.10
FOSL 150918C00105000 C 09/18/15 105.0 0.00 0.10
FOSL 150918C00110000 C 09/18/15 110.0 0.00 0.10
FOSL 150918C00115000 C 09/18/15 115.0 0.00 0.10
FOSL 150918C00120000 C 09/18/15 120.0 0.00 0.10
FOSL 150918C00125000 C 09/18/15 125.0 0.00 0.10
FOSL 150918C00130000 C 09/18/15 130.0 0.00 0.10
FOSL 150918C00135000 C 09/18/15 135.0 0.00 0.10
FOSL 150918C00140000 C 09/18/15 140.0 0.00 0.10
FOSL 150918C00145000 C 09/18/15 145.0 0.00 0.10
FOSL 150918P00035000 P 09/18/15 35.0 0.00 0.10
FOSL 150918P00040000 P 09/18/15 40.0 0.00 0.10
FOSL 150918P00045000 P 09/18/15 45.0 0.00 0.40
FOSL 150918P00050000 P 09/18/15 50.0 0.05 0.50
FOSL 150918P00050500 P 09/18/15 50.5 0.05 0.50
FOSL 150918P00051000 P 09/18/15 51.0 0.05 0.50
FOSL 150918P00052000 P 09/18/15 52.0 0.10 0.55
FOSL 150918P00053000 P 09/18/15 53.0 0.10 0.55
FOSL 150918P00053500 P 09/18/15 53.5 0.15 0.50
FOSL 150918P00054000 P 09/18/15 54.0 0.15 0.55
FOSL 150918P00054500 P 09/18/15 54.5 0.20 0.55
FOSL 150918P00055000 P 09/18/15 55.0 0.20 0.55
FOSL 150918P00055500 P 09/18/15 55.5 0.30 0.40
FOSL 150918P00056000 P 09/18/15 56.0 0.35 0.45
FOSL 150918P00056500 P 09/18/15 56.5 0.40 0.55
FOSL 150918P00057000 P 09/18/15 57.0 0.45 0.60
FOSL 150918P00057500 P 09/18/15 57.5 0.50 0.70
FOSL 150918P00058000 P 09/18/15 58.0 0.60 0.80
FOSL 150918P00058500 P 09/18/15 58.5 0.70 0.90
FOSL 150918P00059000 P 09/18/15 59.0 0.80 1.00
FOSL 150918P00059500 P 09/18/15 59.5 0.95 1.15
FOSL 150918P00060000 P 09/18/15 60.0 1.10 1.30
FOSL 150918P00060500 P 09/18/15 60.5 1.30 1.50
FOSL 150918P00061000 P 09/18/15 61.0 1.45 1.70
FOSL 150918P00061500 P 09/18/15 61.5 1.70 1.95
FOSL 150918P00062000 P 09/18/15 62.0 1.95 2.15
FOSL 150918P00062500 P 09/18/15 62.5 2.20 2.55
FOSL 150918P00063000 P 09/18/15 63.0 2.45 2.90
FOSL 150918P00063500 P 09/18/15 63.5 2.80 3.20
FOSL 150918P00064000 P 09/18/15 64.0 3.10 3.70
FOSL 150918P00064500 P 09/18/15 64.5 3.30 4.80
FOSL 150918P00065000 P 09/18/15 65.0 3.70 4.30
FOSL 150918P00065500 P 09/18/15 65.5 3.80 4.80
FOSL 150918P00066000 P 09/18/15 66.0 4.20 5.30
FOSL 150918P00066500 P 09/18/15 66.5 4.40 5.60
FOSL 150918P00067000 P 09/18/15 67.0 4.80 6.10
FOSL 150918P00067500 P 09/18/15 67.5 5.20 6.60
FOSL 150918P00068000 P 09/18/15 68.0 6.00 7.10
FOSL 150918P00068500 P 09/18/15 68.5 6.40 7.60
FOSL 150918P00069000 P 09/18/15 69.0 6.90 8.10
FOSL 150918P00069500 P 09/18/15 69.5 7.40 8.60
FOSL 150918P00070000 P 09/18/15 70.0 7.70 9.50
FOSL 150918P00070500 P 09/18/15 70.5 8.30 9.50
FOSL 150918P00071000 P 09/18/15 71.0 8.80 10.90
FOSL 150918P00071500 P 09/18/15 71.5 8.80 11.50
FOSL 150918P00072000 P 09/18/15 72.0 9.80 11.00
FOSL 150918P00072500 P 09/18/15 72.5 10.30 12.50
FOSL 150918P00073000 P 09/18/15 73.0 10.80 13.00
FOSL 150918P00073500 P 09/18/15 73.5 11.30 13.50
FOSL 150918P00074000 P 09/18/15 74.0 11.80 14.00
FOSL 150918P00074500 P 09/18/15 74.5 12.30 14.40
FOSL 150918P00075000 P 09/18/15 75.0 12.50 15.10
FOSL 150918P00075500 P 09/18/15 75.5 13.30 15.60
FOSL 150918P00076000 P 09/18/15 76.0 13.80 16.00
FOSL 150918P00076500 P 09/18/15 76.5 13.50 16.50
FOSL 150918P00077000 P 09/18/15 77.0 14.80 17.00
FOSL 150918P00077500 P 09/18/15 77.5 15.30 17.60
FOSL 150918P00078000 P 09/18/15 78.0 15.80 18.00
FOSL 150918P00078500 P 09/18/15 78.5 16.30 18.50
FOSL 150918P00079000 P 09/18/15 79.0 16.80 19.00
FOSL 150918P00079500 P 09/18/15 79.5 17.30 19.50
FOSL 150918P00080000 P 09/18/15 80.0 17.80 20.00
FOSL 150918P00080500 P 09/18/15 80.5 18.00 20.50
FOSL 150918P00081000 P 09/18/15 81.0 18.80 21.10
FOSL 150918P00081500 P 09/18/15 81.5 18.50 21.50
FOSL 150918P00082000 P 09/18/15 82.0 19.00 22.00
FOSL 150918P00082500 P 09/18/15 82.5 19.50 22.50
FOSL 150918P00083000 P 09/18/15 83.0 20.00 23.00
FOSL 150918P00083500 P 09/18/15 83.5 20.50 23.50
FOSL 150918P00084000 P 09/18/15 84.0 21.00 24.00
FOSL 150918P00084500 P 09/18/15 84.5 21.50 24.50
FOSL 150918P00085000 P 09/18/15 85.0 22.80 24.70
FOSL 150918P00090000 P 09/18/15 90.0 27.00 30.00
FOSL 150918P00095000 P 09/18/15 95.0 32.00 35.00
FOSL 150918P00100000 P 09/18/15 100.0 37.00 40.00
FOSL 150918P00105000 P 09/18/15 105.0 42.00 45.00
FOSL 150918P00110000 P 09/18/15 110.0 47.00 50.00
FOSL 150918P00115000 P 09/18/15 115.0 52.00 55.00
FOSL 150918P00120000 P 09/18/15 120.0 57.00 60.00
FOSL 150918P00125000 P 09/18/15 125.0 61.80 65.00
FOSL 150918P00130000 P 09/18/15 130.0 67.00 70.00
FOSL 150918P00135000 P 09/18/15 135.0 72.00 75.00
FOSL 150918P00140000 P 09/18/15 140.0 77.00 80.00
FOSL 150918P00145000 P 09/18/15 145.0 81.70 85.20
FOSL 150925C00045000 C 09/25/15 45.0 16.10 17.60
FOSL 150925C00049500 C 09/25/15 49.5 11.70 13.10
FOSL 150925C00050000 C 09/25/15 50.0 11.20 12.70
FOSL 150925C00050500 C 09/25/15 50.5 9.80 12.60
FOSL 150925C00051000 C 09/25/15 51.0 10.20 11.90
FOSL 150925C00051500 C 09/25/15 51.5 9.70 11.20
FOSL 150925C00052000 C 09/25/15 52.0 9.30 10.60
FOSL 150925C00052500 C 09/25/15 52.5 8.00 10.20
FOSL 150925C00053000 C 09/25/15 53.0 8.30 9.50
FOSL 150925C00053500 C 09/25/15 53.5 7.80 9.00
FOSL 150925C00054000 C 09/25/15 54.0 7.40 8.60
FOSL 150925C00054500 C 09/25/15 54.5 6.00 8.30
FOSL 150925C00055000 C 09/25/15 55.0 6.50 7.70
FOSL 150925C00055500 C 09/25/15 55.5 6.00 7.20
FOSL 150925C00056000 C 09/25/15 56.0 5.60 6.80
FOSL 150925C00056500 C 09/25/15 56.5 5.20 6.30
FOSL 150925C00057000 C 09/25/15 57.0 4.80 5.90
FOSL 150925C00057500 C 09/25/15 57.5 3.70 5.60
FOSL 150925C00058000 C 09/25/15 58.0 3.70 5.20
FOSL 150925C00058500 C 09/25/15 58.5 3.80 4.70
FOSL 150925C00059000 C 09/25/15 59.0 3.50 4.40
FOSL 150925C00059500 C 09/25/15 59.5 3.10 3.90
FOSL 150925C00060000 C 09/25/15 60.0 2.85 3.30
FOSL 150925C00060500 C 09/25/15 60.5 2.50 3.00
FOSL 150925C00061000 C 09/25/15 61.0 2.30 2.55
FOSL 150925C00061500 C 09/25/15 61.5 1.95 2.30
FOSL 150925C00062000 C 09/25/15 62.0 1.75 2.05
FOSL 150925C00062500 C 09/25/15 62.5 1.55 1.80
FOSL 150925C00063000 C 09/25/15 63.0 1.35 1.55
FOSL 150925C00063500 C 09/25/15 63.5 1.10 1.35
FOSL 150925C00064000 C 09/25/15 64.0 0.95 1.20
FOSL 150925C00064500 C 09/25/15 64.5 0.80 1.05
FOSL 150925C00065000 C 09/25/15 65.0 0.45 1.00
FOSL 150925C00065500 C 09/25/15 65.5 0.55 0.80
FOSL 150925C00066000 C 09/25/15 66.0 0.45 0.70
FOSL 150925C00066500 C 09/25/15 66.5 0.40 0.65
FOSL 150925C00067000 C 09/25/15 67.0 0.10 0.55
FOSL 150925C00067500 C 09/25/15 67.5 0.10 0.50
FOSL 150925C00068000 C 09/25/15 68.0 0.05 0.50
FOSL 150925C00068500 C 09/25/15 68.5 0.00 0.50
FOSL 150925C00069000 C 09/25/15 69.0 0.05 0.50
FOSL 150925C00069500 C 09/25/15 69.5 0.00 0.45
FOSL 150925C00070000 C 09/25/15 70.0 0.00 0.45
FOSL 150925C00070500 C 09/25/15 70.5 0.00 0.45
FOSL 150925C00071000 C 09/25/15 71.0 0.00 0.45
FOSL 150925C00071500 C 09/25/15 71.5 0.00 0.40
FOSL 150925C00072000 C 09/25/15 72.0 0.00 0.40
FOSL 150925C00075000 C 09/25/15 75.0 0.00 0.30
FOSL 150925C00080000 C 09/25/15 80.0 0.00 0.15
FOSL 150925C00085000 C 09/25/15 85.0 0.00 0.10
FOSL 150925C00090000 C 09/25/15 90.0 0.00 0.10
FOSL 150925P00045000 P 09/25/15 45.0 0.00 0.45
FOSL 150925P00049500 P 09/25/15 49.5 0.05 0.50
FOSL 150925P00050000 P 09/25/15 50.0 0.05 0.50
FOSL 150925P00050500 P 09/25/15 50.5 0.10 0.50
FOSL 150925P00051000 P 09/25/15 51.0 0.10 0.55
FOSL 150925P00051500 P 09/25/15 51.5 0.15 0.55
FOSL 150925P00052000 P 09/25/15 52.0 0.15 0.60
FOSL 150925P00052500 P 09/25/15 52.5 0.20 0.35
FOSL 150925P00053000 P 09/25/15 53.0 0.20 0.40
FOSL 150925P00053500 P 09/25/15 53.5 0.20 0.40
FOSL 150925P00054000 P 09/25/15 54.0 0.30 0.40
FOSL 150925P00054500 P 09/25/15 54.5 0.30 0.45
FOSL 150925P00055000 P 09/25/15 55.0 0.30 0.50
FOSL 150925P00055500 P 09/25/15 55.5 0.35 0.55
FOSL 150925P00056000 P 09/25/15 56.0 0.50 0.65
FOSL 150925P00056500 P 09/25/15 56.5 0.45 0.70
FOSL 150925P00057000 P 09/25/15 57.0 0.60 0.80
FOSL 150925P00057500 P 09/25/15 57.5 0.65 0.90
FOSL 150925P00058000 P 09/25/15 58.0 0.80 1.00
FOSL 150925P00058500 P 09/25/15 58.5 0.90 1.15
FOSL 150925P00059000 P 09/25/15 59.0 1.00 1.30
FOSL 150925P00059500 P 09/25/15 59.5 1.20 1.40
FOSL 150925P00060000 P 09/25/15 60.0 1.35 1.60
FOSL 150925P00060500 P 09/25/15 60.5 1.55 1.85
FOSL 150925P00061000 P 09/25/15 61.0 1.70 2.05
FOSL 150925P00061500 P 09/25/15 61.5 1.90 2.30
FOSL 150925P00062000 P 09/25/15 62.0 2.20 2.55
FOSL 150925P00062500 P 09/25/15 62.5 2.45 2.85
FOSL 150925P00063000 P 09/25/15 63.0 2.55 3.20
FOSL 150925P00063500 P 09/25/15 63.5 3.00 3.50
FOSL 150925P00064000 P 09/25/15 64.0 3.30 4.80
FOSL 150925P00064500 P 09/25/15 64.5 3.50 5.00
FOSL 150925P00065000 P 09/25/15 65.0 3.60 4.90
FOSL 150925P00065500 P 09/25/15 65.5 4.00 5.30
FOSL 150925P00066000 P 09/25/15 66.0 4.00 6.40
FOSL 150925P00066500 P 09/25/15 66.5 4.80 6.00
FOSL 150925P00067000 P 09/25/15 67.0 5.20 6.40
FOSL 150925P00067500 P 09/25/15 67.5 5.60 6.80
FOSL 150925P00068000 P 09/25/15 68.0 6.10 7.30
FOSL 150925P00068500 P 09/25/15 68.5 6.20 8.70
FOSL 150925P00069000 P 09/25/15 69.0 7.00 8.20
FOSL 150925P00069500 P 09/25/15 69.5 7.50 8.60
FOSL 150925P00070000 P 09/25/15 70.0 7.90 10.00
FOSL 150925P00070500 P 09/25/15 70.5 8.10 10.60
FOSL 150925P00071000 P 09/25/15 71.0 8.90 11.00
FOSL 150925P00071500 P 09/25/15 71.5 9.40 11.60
FOSL 150925P00072000 P 09/25/15 72.0 9.90 12.10
FOSL 150925P00075000 P 09/25/15 75.0 12.80 14.50
FOSL 150925P00080000 P 09/25/15 80.0 17.80 20.10
FOSL 150925P00085000 P 09/25/15 85.0 22.00 25.00
FOSL 150925P00090000 P 09/25/15 90.0 27.00 30.00
FOSL 151002C00045000 C 10/02/15 45.0 16.10 17.60
FOSL 151002C00049500 C 10/02/15 49.5 10.70 13.50
FOSL 151002C00050000 C 10/02/15 50.0 10.20 12.70
FOSL 151002C00050500 C 10/02/15 50.5 10.80 12.40
FOSL 151002C00051000 C 10/02/15 51.0 10.30 11.80
FOSL 151002C00051500 C 10/02/15 51.5 9.80 11.40
FOSL 151002C00052000 C 10/02/15 52.0 9.30 10.90
FOSL 151002C00052500 C 10/02/15 52.5 8.90 10.30
FOSL 151002C00053000 C 10/02/15 53.0 8.40 9.60
FOSL 151002C00053500 C 10/02/15 53.5 8.00 9.10
FOSL 151002C00054000 C 10/02/15 54.0 6.80 8.90
FOSL 151002C00054500 C 10/02/15 54.5 7.10 8.20
FOSL 151002C00055000 C 10/02/15 55.0 5.70 8.00
FOSL 151002C00055500 C 10/02/15 55.5 6.20 7.40
FOSL 151002C00056000 C 10/02/15 56.0 5.80 6.90
FOSL 151002C00056500 C 10/02/15 56.5 5.30 6.50
FOSL 151002C00057000 C 10/02/15 57.0 4.10 6.30
FOSL 151002C00057500 C 10/02/15 57.5 4.60 5.70
FOSL 151002C00058000 C 10/02/15 58.0 4.20 5.30
FOSL 151002C00058500 C 10/02/15 58.5 4.00 4.80
FOSL 151002C00059000 C 10/02/15 59.0 3.70 4.20
FOSL 151002C00059500 C 10/02/15 59.5 3.30 3.80
FOSL 151002C00060000 C 10/02/15 60.0 3.00 3.40
FOSL 151002C00060500 C 10/02/15 60.5 2.75 3.10
FOSL 151002C00061000 C 10/02/15 61.0 2.55 2.80
FOSL 151002C00061500 C 10/02/15 61.5 2.25 2.50
FOSL 151002C00062000 C 10/02/15 62.0 2.00 2.25
FOSL 151002C00062500 C 10/02/15 62.5 1.75 2.00
FOSL 151002C00063000 C 10/02/15 63.0 1.50 1.80
FOSL 151002C00063500 C 10/02/15 63.5 1.35 1.55
FOSL 151002C00064000 C 10/02/15 64.0 1.15 1.40
FOSL 151002C00064500 C 10/02/15 64.5 1.00 1.20
FOSL 151002C00065000 C 10/02/15 65.0 0.85 1.10
FOSL 151002C00065500 C 10/02/15 65.5 0.70 0.95
FOSL 151002C00066000 C 10/02/15 66.0 0.60 0.85
FOSL 151002C00066500 C 10/02/15 66.5 0.50 0.90
FOSL 151002C00067000 C 10/02/15 67.0 0.45 0.70
FOSL 151002C00068000 C 10/02/15 68.0 0.15 0.55
FOSL 151002C00070000 C 10/02/15 70.0 0.05 0.50
FOSL 151002C00075000 C 10/02/15 75.0 0.00 0.40
FOSL 151002P00045000 P 10/02/15 45.0 0.00 0.45
FOSL 151002P00049500 P 10/02/15 49.5 0.10 0.55
FOSL 151002P00050000 P 10/02/15 50.0 0.10 0.55
FOSL 151002P00050500 P 10/02/15 50.5 0.15 0.60
FOSL 151002P00051000 P 10/02/15 51.0 0.15 0.60
FOSL 151002P00051500 P 10/02/15 51.5 0.20 0.65
FOSL 151002P00052000 P 10/02/15 52.0 0.25 0.45
FOSL 151002P00052500 P 10/02/15 52.5 0.25 0.40
FOSL 151002P00053000 P 10/02/15 53.0 0.25 0.50
FOSL 151002P00053500 P 10/02/15 53.5 0.30 0.50
FOSL 151002P00054000 P 10/02/15 54.0 0.35 0.55
FOSL 151002P00054500 P 10/02/15 54.5 0.35 0.55
FOSL 151002P00055000 P 10/02/15 55.0 0.40 0.65
FOSL 151002P00055500 P 10/02/15 55.5 0.45 0.70
FOSL 151002P00056000 P 10/02/15 56.0 0.50 0.75
FOSL 151002P00056500 P 10/02/15 56.5 0.60 0.85
FOSL 151002P00057000 P 10/02/15 57.0 0.75 0.90
FOSL 151002P00057500 P 10/02/15 57.5 0.80 1.05
FOSL 151002P00058000 P 10/02/15 58.0 0.95 1.15
FOSL 151002P00058500 P 10/02/15 58.5 1.10 1.35
FOSL 151002P00059000 P 10/02/15 59.0 1.20 1.45
FOSL 151002P00059500 P 10/02/15 59.5 1.35 1.65
FOSL 151002P00060000 P 10/02/15 60.0 1.55 1.80
FOSL 151002P00060500 P 10/02/15 60.5 1.65 2.05
FOSL 151002P00061000 P 10/02/15 61.0 1.95 2.25
FOSL 151002P00061500 P 10/02/15 61.5 2.15 2.45
FOSL 151002P00062000 P 10/02/15 62.0 2.40 2.70
FOSL 151002P00062500 P 10/02/15 62.5 2.60 2.95
FOSL 151002P00063000 P 10/02/15 63.0 2.90 3.30
FOSL 151002P00063500 P 10/02/15 63.5 3.20 3.70
FOSL 151002P00064000 P 10/02/15 64.0 3.50 4.00
FOSL 151002P00064500 P 10/02/15 64.5 3.80 5.40
FOSL 151002P00065000 P 10/02/15 65.0 3.70 5.60
FOSL 151002P00065500 P 10/02/15 65.5 4.00 6.00
FOSL 151002P00066000 P 10/02/15 66.0 4.30 6.50
FOSL 151002P00066500 P 10/02/15 66.5 5.00 6.10
FOSL 151002P00067000 P 10/02/15 67.0 5.10 7.30
FOSL 151002P00068000 P 10/02/15 68.0 5.90 8.20
FOSL 151002P00070000 P 10/02/15 70.0 8.00 9.20
FOSL 151002P00075000 P 10/02/15 75.0 12.80 15.10
FOSL 151009C00049500 C 10/09/15 49.5 11.80 13.40
FOSL 151009C00050000 C 10/09/15 50.0 11.30 13.40
FOSL 151009C00050500 C 10/09/15 50.5 10.80 12.50
FOSL 151009C00051000 C 10/09/15 51.0 10.30 12.00
FOSL 151009C00051500 C 10/09/15 51.5 9.90 11.60
FOSL 151009C00052000 C 10/09/15 52.0 9.40 11.10
FOSL 151009C00052500 C 10/09/15 52.5 8.90 10.60
FOSL 151009C00053000 C 10/09/15 53.0 8.50 9.70
FOSL 151009C00053500 C 10/09/15 53.5 8.00 9.30
FOSL 151009C00054000 C 10/09/15 54.0 7.60 8.90
FOSL 151009C00054500 C 10/09/15 54.5 7.20 8.30
FOSL 151009C00055000 C 10/09/15 55.0 6.70 8.00
FOSL 151009C00055500 C 10/09/15 55.5 5.40 7.80
FOSL 151009C00056000 C 10/09/15 56.0 5.90 7.10
FOSL 151009C00056500 C 10/09/15 56.5 5.50 6.70
FOSL 151009C00057000 C 10/09/15 57.0 4.60 6.40
FOSL 151009C00057500 C 10/09/15 57.5 4.20 6.00
FOSL 151009C00058000 C 10/09/15 58.0 4.30 5.60
FOSL 151009C00058500 C 10/09/15 58.5 4.20 5.30
FOSL 151009C00059000 C 10/09/15 59.0 3.80 4.80
FOSL 151009C00059500 C 10/09/15 59.5 3.40 4.00
FOSL 151009C00060000 C 10/09/15 60.0 3.20 3.70
FOSL 151009C00060500 C 10/09/15 60.5 2.90 3.40
FOSL 151009C00061000 C 10/09/15 61.0 2.70 3.10
FOSL 151009C00061500 C 10/09/15 61.5 2.40 2.75
FOSL 151009C00062000 C 10/09/15 62.0 2.20 2.50
FOSL 151009C00062500 C 10/09/15 62.5 2.00 2.25
FOSL 151009C00063000 C 10/09/15 63.0 1.75 2.00
FOSL 151009C00063500 C 10/09/15 63.5 1.50 1.80
FOSL 151009C00064000 C 10/09/15 64.0 1.35 1.60
FOSL 151009C00064500 C 10/09/15 64.5 1.15 1.45
FOSL 151009C00065000 C 10/09/15 65.0 1.05 1.25
FOSL 151009C00066000 C 10/09/15 66.0 0.80 1.00
FOSL 151009C00067000 C 10/09/15 67.0 0.60 0.85
FOSL 151009C00068000 C 10/09/15 68.0 0.25 0.65
FOSL 151009P00049500 P 10/09/15 49.5 0.15 0.60
FOSL 151009P00050000 P 10/09/15 50.0 0.15 0.65
FOSL 151009P00050500 P 10/09/15 50.5 0.20 0.70
FOSL 151009P00051000 P 10/09/15 51.0 0.20 0.70
FOSL 151009P00051500 P 10/09/15 51.5 0.30 0.50
FOSL 151009P00052000 P 10/09/15 52.0 0.30 0.55
FOSL 151009P00052500 P 10/09/15 52.5 0.30 0.55
FOSL 151009P00053000 P 10/09/15 53.0 0.35 0.55
FOSL 151009P00053500 P 10/09/15 53.5 0.40 0.60
FOSL 151009P00054000 P 10/09/15 54.0 0.40 0.65
FOSL 151009P00054500 P 10/09/15 54.5 0.45 0.70
FOSL 151009P00055000 P 10/09/15 55.0 0.50 0.75
FOSL 151009P00055500 P 10/09/15 55.5 0.60 0.85
FOSL 151009P00056000 P 10/09/15 56.0 0.65 0.90
FOSL 151009P00056500 P 10/09/15 56.5 0.75 1.10
FOSL 151009P00057000 P 10/09/15 57.0 0.90 1.15
FOSL 151009P00057500 P 10/09/15 57.5 1.00 1.25
FOSL 151009P00058000 P 10/09/15 58.0 1.10 1.40
FOSL 151009P00058500 P 10/09/15 58.5 1.20 1.55
FOSL 151009P00059000 P 10/09/15 59.0 1.40 1.75
FOSL 151009P00059500 P 10/09/15 59.5 1.50 1.90
FOSL 151009P00060000 P 10/09/15 60.0 1.70 2.05
FOSL 151009P00060500 P 10/09/15 60.5 1.90 2.15
FOSL 151009P00061000 P 10/09/15 61.0 2.10 2.50
FOSL 151009P00061500 P 10/09/15 61.5 2.35 2.70
FOSL 151009P00062000 P 10/09/15 62.0 2.60 2.95
FOSL 151009P00062500 P 10/09/15 62.5 2.85 3.20
FOSL 151009P00063000 P 10/09/15 63.0 3.00 3.50
FOSL 151009P00063500 P 10/09/15 63.5 3.30 3.80
FOSL 151009P00064000 P 10/09/15 64.0 3.60 4.20
FOSL 151009P00064500 P 10/09/15 64.5 4.00 5.30
FOSL 151009P00065000 P 10/09/15 65.0 4.10 5.60
FOSL 151009P00066000 P 10/09/15 66.0 4.50 6.60
FOSL 151009P00067000 P 10/09/15 67.0 5.50 6.60
FOSL 151009P00068000 P 10/09/15 68.0 6.30 7.50
FOSL 151016C00035000 C 10/16/15 35.0 24.90 27.60
FOSL 151016C00040000 C 10/16/15 40.0 20.00 22.60
FOSL 151016C00045000 C 10/16/15 45.0 15.10 17.60
FOSL 151016C00050000 C 10/16/15 50.0 10.30 12.90
FOSL 151016C00055000 C 10/16/15 55.0 6.20 8.30
FOSL 151016C00060000 C 10/16/15 60.0 3.40 3.80
FOSL 151016C00065000 C 10/16/15 65.0 1.15 1.40
FOSL 151016C00070000 C 10/16/15 70.0 0.20 0.55
FOSL 151016C00075000 C 10/16/15 75.0 0.00 0.45
FOSL 151016C00080000 C 10/16/15 80.0 0.00 0.35
FOSL 151016C00085000 C 10/16/15 85.0 0.00 0.15
FOSL 151016C00090000 C 10/16/15 90.0 0.00 0.10
FOSL 151016P00035000 P 10/16/15 35.0 0.00 0.25
FOSL 151016P00040000 P 10/16/15 40.0 0.00 0.40
FOSL 151016P00045000 P 10/16/15 45.0 0.05 0.50
FOSL 151016P00050000 P 10/16/15 50.0 0.25 0.70
FOSL 151016P00055000 P 10/16/15 55.0 0.70 0.90
FOSL 151016P00060000 P 10/16/15 60.0 1.90 2.25
FOSL 151016P00065000 P 10/16/15 65.0 4.50 5.10
FOSL 151016P00070000 P 10/16/15 70.0 8.10 10.40
FOSL 151016P00075000 P 10/16/15 75.0 12.90 15.10
FOSL 151016P00080000 P 10/16/15 80.0 17.80 20.10
FOSL 151016P00085000 P 10/16/15 85.0 22.80 25.10
FOSL 151016P00090000 P 10/16/15 90.0 27.40 30.10
FOSL 151218C00045000 C 12/18/15 45.0 15.60 18.60
FOSL 151218C00050000 C 12/18/15 50.0 11.50 13.80
FOSL 151218C00055000 C 12/18/15 55.0 8.60 9.60
FOSL 151218C00060000 C 12/18/15 60.0 5.40 6.20
FOSL 151218C00065000 C 12/18/15 65.0 3.10 3.70
FOSL 151218C00070000 C 12/18/15 70.0 1.60 1.95
FOSL 151218C00075000 C 12/18/15 75.0 0.80 1.10
FOSL 151218C00080000 C 12/18/15 80.0 0.15 0.60
FOSL 151218C00085000 C 12/18/15 85.0 0.00 0.55
FOSL 151218C00090000 C 12/18/15 90.0 0.00 0.45
FOSL 151218C00095000 C 12/18/15 95.0 0.00 0.45
FOSL 151218C00100000 C 12/18/15 100.0 0.00 0.50
FOSL 151218C00105000 C 12/18/15 105.0 0.00 0.35
FOSL 151218C00110000 C 12/18/15 110.0 0.00 0.30
FOSL 151218C00115000 C 12/18/15 115.0 0.00 0.20
FOSL 151218C00120000 C 12/18/15 120.0 0.00 0.15
FOSL 151218C00125000 C 12/18/15 125.0 0.00 0.15
FOSL 151218P00045000 P 12/18/15 45.0 0.50 0.95
FOSL 151218P00050000 P 12/18/15 50.0 1.05 1.70
FOSL 151218P00055000 P 12/18/15 55.0 2.05 2.65
FOSL 151218P00060000 P 12/18/15 60.0 3.80 4.20
FOSL 151218P00065000 P 12/18/15 65.0 6.00 7.20
FOSL 151218P00070000 P 12/18/15 70.0 9.70 11.50
FOSL 151218P00075000 P 12/18/15 75.0 13.60 15.80
FOSL 151218P00080000 P 12/18/15 80.0 18.10 20.40
FOSL 151218P00085000 P 12/18/15 85.0 21.90 24.80
FOSL 151218P00090000 P 12/18/15 90.0 27.30 30.10
FOSL 151218P00095000 P 12/18/15 95.0 31.70 35.00
FOSL 151218P00100000 P 12/18/15 100.0 36.70 40.00
FOSL 151218P00105000 P 12/18/15 105.0 41.70 45.00
FOSL 151218P00110000 P 12/18/15 110.0 46.70 50.00
FOSL 151218P00115000 P 12/18/15 115.0 51.70 55.00
FOSL 151218P00120000 P 12/18/15 120.0 56.70 60.00
FOSL 151218P00125000 P 12/18/15 125.0 61.70 65.10
FOSL 160115C00040000 C 01/15/16 40.0 20.50 23.20
FOSL 160115C00045000 C 01/15/16 45.0 15.80 18.50
FOSL 160115C00050000 C 01/15/16 50.0 12.60 14.90
FOSL 160115C00055000 C 01/15/16 55.0 9.00 10.10
FOSL 160115C00060000 C 01/15/16 60.0 5.90 6.60
FOSL 160115C00065000 C 01/15/16 65.0 3.50 4.20
FOSL 160115C00070000 C 01/15/16 70.0 1.95 2.35
FOSL 160115C00075000 C 01/15/16 75.0 0.85 1.40
FOSL 160115C00080000 C 01/15/16 80.0 0.15 0.80
FOSL 160115C00085000 C 01/15/16 85.0 0.10 0.55
FOSL 160115C00090000 C 01/15/16 90.0 0.00 0.50
FOSL 160115C00095000 C 01/15/16 95.0 0.00 0.50
FOSL 160115C00100000 C 01/15/16 100.0 0.00 0.25
FOSL 160115C00105000 C 01/15/16 105.0 0.00 0.45
FOSL 160115C00110000 C 01/15/16 110.0 0.00 0.35
FOSL 160115C00115000 C 01/15/16 115.0 0.00 0.25
FOSL 160115C00120000 C 01/15/16 120.0 0.00 0.20
FOSL 160115C00125000 C 01/15/16 125.0 0.00 0.15
FOSL 160115C00130000 C 01/15/16 130.0 0.00 0.15
FOSL 160115C00135000 C 01/15/16 135.0 0.00 0.10
FOSL 160115C00140000 C 01/15/16 140.0 0.00 0.10
FOSL 160115C00145000 C 01/15/16 145.0 0.00 0.10
FOSL 160115C00150000 C 01/15/16 150.0 0.00 0.10
FOSL 160115C00155000 C 01/15/16 155.0 0.00 0.10
FOSL 160115C00160000 C 01/15/16 160.0 0.00 0.10
FOSL 160115C00165000 C 01/15/16 165.0 0.00 0.10
FOSL 160115C00170000 C 01/15/16 170.0 0.00 0.10
FOSL 160115P00040000 P 01/15/16 40.0 0.30 0.75
FOSL 160115P00045000 P 01/15/16 45.0 0.60 1.15
FOSL 160115P00050000 P 01/15/16 50.0 1.25 1.95
FOSL 160115P00055000 P 01/15/16 55.0 2.30 2.90
FOSL 160115P00060000 P 01/15/16 60.0 4.20 4.70
FOSL 160115P00065000 P 01/15/16 65.0 6.80 7.60
FOSL 160115P00070000 P 01/15/16 70.0 9.80 11.70
FOSL 160115P00075000 P 01/15/16 75.0 13.50 16.20
FOSL 160115P00080000 P 01/15/16 80.0 17.90 20.60
FOSL 160115P00085000 P 01/15/16 85.0 23.00 25.20
FOSL 160115P00090000 P 01/15/16 90.0 27.40 30.20
FOSL 160115P00095000 P 01/15/16 95.0 31.80 35.20
FOSL 160115P00100000 P 01/15/16 100.0 36.70 40.20
FOSL 160115P00105000 P 01/15/16 105.0 41.70 45.10
FOSL 160115P00110000 P 01/15/16 110.0 46.70 50.10
FOSL 160115P00115000 P 01/15/16 115.0 51.70 55.10
FOSL 160115P00120000 P 01/15/16 120.0 56.70 60.10
FOSL 160115P00125000 P 01/15/16 125.0 61.60 65.10
FOSL 160115P00130000 P 01/15/16 130.0 66.70 70.10
FOSL 160115P00135000 P 01/15/16 135.0 71.60 75.10
FOSL 160115P00140000 P 01/15/16 140.0 76.70 80.10
FOSL 160115P00145000 P 01/15/16 145.0 81.50 85.10
FOSL 160115P00150000 P 01/15/16 150.0 86.60 90.10
FOSL 160115P00155000 P 01/15/16 155.0 91.70 95.10
FOSL 160115P00160000 P 01/15/16 160.0 96.60 100.10
FOSL 160115P00165000 P 01/15/16 165.0 101.70 105.10
FOSL 160115P00170000 P 01/15/16 170.0 106.60 110.10
FOSL 160318C00035000 C 03/18/16 35.0 26.50 28.50
FOSL 160318C00040000 C 03/18/16 40.0 20.70 23.80
FOSL 160318C00045000 C 03/18/16 45.0 16.30 19.20
FOSL 160318C00050000 C 03/18/16 50.0 12.30 15.30
FOSL 160318C00055000 C 03/18/16 55.0 10.10 11.20
FOSL 160318C00060000 C 03/18/16 60.0 7.20 8.30
FOSL 160318C00065000 C 03/18/16 65.0 4.80 5.80
FOSL 160318C00070000 C 03/18/16 70.0 3.20 4.00
FOSL 160318C00075000 C 03/18/16 75.0 1.90 2.80
FOSL 160318C00080000 C 03/18/16 80.0 0.90 1.70
FOSL 160318C00085000 C 03/18/16 85.0 0.40 1.75
FOSL 160318C00090000 C 03/18/16 90.0 0.10 2.25
FOSL 160318C00095000 C 03/18/16 95.0 0.00 0.95
FOSL 160318C00100000 C 03/18/16 100.0 0.00 0.60
FOSL 160318C00105000 C 03/18/16 105.0 0.00 0.55
FOSL 160318P00035000 P 03/18/16 35.0 0.10 1.35
FOSL 160318P00040000 P 03/18/16 40.0 0.40 1.65
FOSL 160318P00045000 P 03/18/16 45.0 0.75 2.05
FOSL 160318P00050000 P 03/18/16 50.0 1.90 3.60
FOSL 160318P00055000 P 03/18/16 55.0 3.30 4.70
FOSL 160318P00060000 P 03/18/16 60.0 5.20 6.20
FOSL 160318P00065000 P 03/18/16 65.0 7.80 8.90
FOSL 160318P00070000 P 03/18/16 70.0 10.80 13.40
FOSL 160318P00075000 P 03/18/16 75.0 14.40 17.00
FOSL 160318P00080000 P 03/18/16 80.0 18.40 21.20
FOSL 160318P00085000 P 03/18/16 85.0 23.30 25.60
FOSL 160318P00090000 P 03/18/16 90.0 28.00 30.40
FOSL 160318P00095000 P 03/18/16 95.0 31.70 35.20
FOSL 160318P00100000 P 03/18/16 100.0 36.60 40.20
FOSL 160318P00105000 P 03/18/16 105.0 41.60 45.20
FOSL 170120C00035000 C 01/20/17 35.0 26.30 29.90
FOSL 170120C00040000 C 01/20/17 40.0 22.30 25.80
FOSL 170120C00045000 C 01/20/17 45.0 19.80 22.20
FOSL 170120C00050000 C 01/20/17 50.0 16.30 18.60
FOSL 170120C00055000 C 01/20/17 55.0 13.40 15.50
FOSL 170120C00060000 C 01/20/17 60.0 10.50 12.80
FOSL 170120C00065000 C 01/20/17 65.0 8.40 10.80
FOSL 170120C00070000 C 01/20/17 70.0 5.10 8.90
FOSL 170120C00075000 C 01/20/17 75.0 3.50 7.30
FOSL 170120C00080000 C 01/20/17 80.0 3.80 6.40
FOSL 170120C00085000 C 01/20/17 85.0 1.10 4.90
FOSL 170120C00090000 C 01/20/17 90.0 0.65 4.90
FOSL 170120C00095000 C 01/20/17 95.0 1.50 4.50
FOSL 170120C00100000 C 01/20/17 100.0 1.05 4.50
FOSL 170120C00105000 C 01/20/17 105.0 0.75 4.20
FOSL 170120C00110000 C 01/20/17 110.0 0.55 3.50
FOSL 170120C00115000 C 01/20/17 115.0 0.35 3.00
FOSL 170120C00120000 C 01/20/17 120.0 0.15 2.55
FOSL 170120C00125000 C 01/20/17 125.0 0.05 1.75
FOSL 170120C00130000 C 01/20/17 130.0 0.00 1.85
FOSL 170120C00135000 C 01/20/17 135.0 0.00 1.60
FOSL 170120C00140000 C 01/20/17 140.0 0.00 1.00
FOSL 170120C00145000 C 01/20/17 145.0 0.00 1.25
FOSL 170120C00150000 C 01/20/17 150.0 0.00 1.10
FOSL 170120C00155000 C 01/20/17 155.0 0.00 0.95
FOSL 170120C00160000 C 01/20/17 160.0 0.00 0.85
FOSL 170120C00165000 C 01/20/17 165.0 0.00 0.75
FOSL 170120P00035000 P 01/20/17 35.0 1.10 4.20
FOSL 170120P00040000 P 01/20/17 40.0 1.95 4.70
FOSL 170120P00045000 P 01/20/17 45.0 2.90 5.80
FOSL 170120P00050000 P 01/20/17 50.0 3.10 7.20
FOSL 170120P00055000 P 01/20/17 55.0 5.40 7.90
FOSL 170120P00060000 P 01/20/17 60.0 8.20 10.00
FOSL 170120P00065000 P 01/20/17 65.0 10.00 13.40
FOSL 170120P00070000 P 01/20/17 70.0 13.20 16.10
FOSL 170120P00075000 P 01/20/17 75.0 16.50 20.00
FOSL 170120P00080000 P 01/20/17 80.0 21.10 24.10
FOSL 170120P00085000 P 01/20/17 85.0 25.10 28.00
FOSL 170120P00090000 P 01/20/17 90.0 29.40 32.20
FOSL 170120P00095000 P 01/20/17 95.0 33.80 36.60
FOSL 170120P00100000 P 01/20/17 100.0 38.40 41.20
FOSL 170120P00105000 P 01/20/17 105.0 43.10 46.00
FOSL 170120P00110000 P 01/20/17 110.0 47.40 50.60
FOSL 170120P00115000 P 01/20/17 115.0 51.80 55.40
FOSL 170120P00120000 P 01/20/17 120.0 56.30 60.20
FOSL 170120P00125000 P 01/20/17 125.0 61.60 65.20
FOSL 170120P00130000 P 01/20/17 130.0 66.60 70.20
FOSL 170120P00135000 P 01/20/17 135.0 71.50 75.20
FOSL 170120P00140000 P 01/20/17 140.0 76.50 80.20
FOSL 170120P00145000 P 01/20/17 145.0 81.60 85.20
FOSL 170120P00150000 P 01/20/17 150.0 86.50 90.20
FOSL 170120P00155000 P 01/20/17 155.0 91.60 95.20
FOSL 170120P00160000 P 01/20/17 160.0 96.50 100.20
FOSL 170120P00165000 P 01/20/17 165.0 101.50 105.20

OPRA data is delayed 15 minutes.