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 (2016-07-29)Premium Content

Fossil Group Inc (FOSL)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 161007C00015000 C 10/07/16 15.0 11.80 13.50
FOSL 161007C00017500 C 10/07/16 17.5 8.10 11.30
FOSL 161007C00020000 C 10/07/16 20.0 5.90 9.30
FOSL 161007C00021500 C 10/07/16 21.5 4.30 7.90
FOSL 161007C00022000 C 10/07/16 22.0 4.50 6.40
FOSL 161007C00023000 C 10/07/16 23.0 3.60 5.80
FOSL 161007C00023500 C 10/07/16 23.5 3.00 5.40
FOSL 161007C00024000 C 10/07/16 24.0 2.40 4.90
FOSL 161007C00024500 C 10/07/16 24.5 2.25 4.20
FOSL 161007C00025000 C 10/07/16 25.0 1.60 4.30
FOSL 161007C00025500 C 10/07/16 25.5 1.50 4.20
FOSL 161007C00026000 C 10/07/16 26.0 1.25 3.30
FOSL 161007C00026500 C 10/07/16 26.5 1.35 2.70
FOSL 161007C00027000 C 10/07/16 27.0 1.00 1.30
FOSL 161007C00027500 C 10/07/16 27.5 0.70 0.90
FOSL 161007C00028000 C 10/07/16 28.0 0.45 0.65
FOSL 161007C00028500 C 10/07/16 28.5 0.30 0.40
FOSL 161007C00029000 C 10/07/16 29.0 0.15 0.30
FOSL 161007C00029500 C 10/07/16 29.5 0.10 0.35
FOSL 161007C00030000 C 10/07/16 30.0 0.05 0.25
FOSL 161007C00030500 C 10/07/16 30.5 0.00 0.25
FOSL 161007C00031000 C 10/07/16 31.0 0.00 0.20
FOSL 161007C00031500 C 10/07/16 31.5 0.00 0.15
FOSL 161007C00032000 C 10/07/16 32.0 0.00 0.15
FOSL 161007C00032500 C 10/07/16 32.5 0.00 0.15
FOSL 161007C00033000 C 10/07/16 33.0 0.00 0.15
FOSL 161007C00033500 C 10/07/16 33.5 0.00 0.15
FOSL 161007C00034000 C 10/07/16 34.0 0.00 0.50
FOSL 161007C00034500 C 10/07/16 34.5 0.00 0.40
FOSL 161007C00035000 C 10/07/16 35.0 0.00 0.40
FOSL 161007C00035500 C 10/07/16 35.5 0.00 0.45
FOSL 161007C00036000 C 10/07/16 36.0 0.00 0.40
FOSL 161007C00036500 C 10/07/16 36.5 0.00 0.45
FOSL 161007C00037000 C 10/07/16 37.0 0.00 0.40
FOSL 161007C00037500 C 10/07/16 37.5 0.00 0.50
FOSL 161007C00038000 C 10/07/16 38.0 0.00 0.50
FOSL 161007C00038500 C 10/07/16 38.5 0.00 0.55
FOSL 161007C00039000 C 10/07/16 39.0 0.00 0.55
FOSL 161007C00039500 C 10/07/16 39.5 0.00 0.15
FOSL 161007P00015000 P 10/07/16 15.0 0.00 0.15
FOSL 161007P00017500 P 10/07/16 17.5 0.00 0.05
FOSL 161007P00020000 P 10/07/16 20.0 0.00 0.15
FOSL 161007P00021500 P 10/07/16 21.5 0.00 0.25
FOSL 161007P00022000 P 10/07/16 22.0 0.00 0.35
FOSL 161007P00023000 P 10/07/16 23.0 0.00 0.20
FOSL 161007P00023500 P 10/07/16 23.5 0.00 0.20
FOSL 161007P00024000 P 10/07/16 24.0 0.00 0.20
FOSL 161007P00024500 P 10/07/16 24.5 0.00 0.15
FOSL 161007P00025000 P 10/07/16 25.0 0.00 0.20
FOSL 161007P00025500 P 10/07/16 25.5 0.00 0.25
FOSL 161007P00026000 P 10/07/16 26.0 0.05 0.25
FOSL 161007P00026500 P 10/07/16 26.5 0.15 0.25
FOSL 161007P00027000 P 10/07/16 27.0 0.20 0.40
FOSL 161007P00027500 P 10/07/16 27.5 0.45 0.55
FOSL 161007P00028000 P 10/07/16 28.0 0.60 0.80
FOSL 161007P00028500 P 10/07/16 28.5 0.95 1.20
FOSL 161007P00029000 P 10/07/16 29.0 1.30 2.10
FOSL 161007P00029500 P 10/07/16 29.5 1.05 2.75
FOSL 161007P00030000 P 10/07/16 30.0 0.95 3.00
FOSL 161007P00030500 P 10/07/16 30.5 1.00 3.90
FOSL 161007P00031000 P 10/07/16 31.0 1.85 4.60
FOSL 161007P00031500 P 10/07/16 31.5 2.50 4.90
FOSL 161007P00032000 P 10/07/16 32.0 2.50 5.20
FOSL 161007P00032500 P 10/07/16 32.5 2.95 6.50
FOSL 161007P00033000 P 10/07/16 33.0 3.90 6.50
FOSL 161007P00033500 P 10/07/16 33.5 4.00 6.80
FOSL 161007P00034000 P 10/07/16 34.0 4.70 7.50
FOSL 161007P00034500 P 10/07/16 34.5 5.10 7.90
FOSL 161007P00035000 P 10/07/16 35.0 5.60 8.40
FOSL 161007P00035500 P 10/07/16 35.5 5.90 8.90
FOSL 161007P00036000 P 10/07/16 36.0 6.90 9.20
FOSL 161007P00036500 P 10/07/16 36.5 6.90 10.30
FOSL 161007P00037000 P 10/07/16 37.0 7.40 10.70
FOSL 161007P00037500 P 10/07/16 37.5 8.10 10.90
FOSL 161007P00038000 P 10/07/16 38.0 8.90 11.40
FOSL 161007P00038500 P 10/07/16 38.5 8.90 12.20
FOSL 161007P00039000 P 10/07/16 39.0 9.50 13.00
FOSL 161007P00039500 P 10/07/16 39.5 10.80 12.30
FOSL 161014C00020000 C 10/14/16 20.0 6.60 9.60
FOSL 161014C00021000 C 10/14/16 21.0 4.80 8.80
FOSL 161014C00021500 C 10/14/16 21.5 4.70 8.00
FOSL 161014C00022000 C 10/14/16 22.0 3.80 7.20
FOSL 161014C00022500 C 10/14/16 22.5 4.00 6.30
FOSL 161014C00023000 C 10/14/16 23.0 3.60 6.70
FOSL 161014C00023500 C 10/14/16 23.5 3.00 6.10
FOSL 161014C00024000 C 10/14/16 24.0 2.05 5.60
FOSL 161014C00024500 C 10/14/16 24.5 1.95 5.10
FOSL 161014C00025000 C 10/14/16 25.0 1.10 4.60
FOSL 161014C00025500 C 10/14/16 25.5 1.00 4.00
FOSL 161014C00026000 C 10/14/16 26.0 1.70 2.35
FOSL 161014C00026500 C 10/14/16 26.5 1.55 1.95
FOSL 161014C00027000 C 10/14/16 27.0 1.25 1.60
FOSL 161014C00027500 C 10/14/16 27.5 0.95 1.15
FOSL 161014C00028000 C 10/14/16 28.0 0.70 0.90
FOSL 161014C00028500 C 10/14/16 28.5 0.50 0.70
FOSL 161014C00029000 C 10/14/16 29.0 0.35 0.55
FOSL 161014C00029500 C 10/14/16 29.5 0.20 0.40
FOSL 161014C00030000 C 10/14/16 30.0 0.15 0.45
FOSL 161014C00030500 C 10/14/16 30.5 0.10 0.35
FOSL 161014C00031000 C 10/14/16 31.0 0.05 0.30
FOSL 161014C00031500 C 10/14/16 31.5 0.00 0.20
FOSL 161014C00032000 C 10/14/16 32.0 0.00 0.25
FOSL 161014C00032500 C 10/14/16 32.5 0.00 0.20
FOSL 161014C00033000 C 10/14/16 33.0 0.00 0.15
FOSL 161014C00033500 C 10/14/16 33.5 0.00 0.20
FOSL 161014C00034000 C 10/14/16 34.0 0.00 0.20
FOSL 161014C00034500 C 10/14/16 34.5 0.00 0.20
FOSL 161014C00035000 C 10/14/16 35.0 0.00 0.50
FOSL 161014C00035500 C 10/14/16 35.5 0.00 0.50
FOSL 161014C00036000 C 10/14/16 36.0 0.00 0.40
FOSL 161014C00036500 C 10/14/16 36.5 0.00 1.65
FOSL 161014C00037000 C 10/14/16 37.0 0.00 0.45
FOSL 161014C00037500 C 10/14/16 37.5 0.00 0.45
FOSL 161014C00038000 C 10/14/16 38.0 0.00 0.40
FOSL 161014C00038500 C 10/14/16 38.5 0.00 0.40
FOSL 161014C00039000 C 10/14/16 39.0 0.00 0.40
FOSL 161014C00039500 C 10/14/16 39.5 0.00 0.40
FOSL 161014P00020000 P 10/14/16 20.0 0.00 0.15
FOSL 161014P00021000 P 10/14/16 21.0 0.00 0.20
FOSL 161014P00021500 P 10/14/16 21.5 0.00 0.20
FOSL 161014P00022000 P 10/14/16 22.0 0.00 0.20
FOSL 161014P00022500 P 10/14/16 22.5 0.00 0.25
FOSL 161014P00023000 P 10/14/16 23.0 0.00 0.20
FOSL 161014P00023500 P 10/14/16 23.5 0.00 0.25
FOSL 161014P00024000 P 10/14/16 24.0 0.00 0.20
FOSL 161014P00024500 P 10/14/16 24.5 0.00 0.25
FOSL 161014P00025000 P 10/14/16 25.0 0.10 0.35
FOSL 161014P00025500 P 10/14/16 25.5 0.20 0.45
FOSL 161014P00026000 P 10/14/16 26.0 0.25 0.40
FOSL 161014P00026500 P 10/14/16 26.5 0.35 0.50
FOSL 161014P00027000 P 10/14/16 27.0 0.50 0.65
FOSL 161014P00027500 P 10/14/16 27.5 0.70 0.85
FOSL 161014P00028000 P 10/14/16 28.0 0.95 1.10
FOSL 161014P00028500 P 10/14/16 28.5 1.15 1.40
FOSL 161014P00029000 P 10/14/16 29.0 1.50 2.00
FOSL 161014P00029500 P 10/14/16 29.5 1.75 2.65
FOSL 161014P00030000 P 10/14/16 30.0 1.45 4.30
FOSL 161014P00030500 P 10/14/16 30.5 1.50 4.00
FOSL 161014P00031000 P 10/14/16 31.0 1.90 4.60
FOSL 161014P00031500 P 10/14/16 31.5 2.10 5.70
FOSL 161014P00032000 P 10/14/16 32.0 2.45 5.50
FOSL 161014P00032500 P 10/14/16 32.5 2.95 5.70
FOSL 161014P00033000 P 10/14/16 33.0 3.60 6.30
FOSL 161014P00033500 P 10/14/16 33.5 4.20 7.40
FOSL 161014P00034000 P 10/14/16 34.0 5.60 8.20
FOSL 161014P00034500 P 10/14/16 34.5 6.10 8.30
FOSL 161014P00035000 P 10/14/16 35.0 6.50 8.70
FOSL 161014P00035500 P 10/14/16 35.5 6.10 8.90
FOSL 161014P00036000 P 10/14/16 36.0 6.40 9.60
FOSL 161014P00036500 P 10/14/16 36.5 6.90 10.30
FOSL 161014P00037000 P 10/14/16 37.0 7.20 10.90
FOSL 161014P00037500 P 10/14/16 37.5 8.00 11.30
FOSL 161014P00038000 P 10/14/16 38.0 8.60 11.20
FOSL 161014P00038500 P 10/14/16 38.5 9.10 12.40
FOSL 161014P00039000 P 10/14/16 39.0 9.30 13.10
FOSL 161014P00039500 P 10/14/16 39.5 10.00 12.60
FOSL 161021C00019500 C 10/21/16 19.5 7.60 9.10
FOSL 161021C00020000 C 10/21/16 20.0 6.10 8.30
FOSL 161021C00020500 C 10/21/16 20.5 6.50 8.20
FOSL 161021C00021000 C 10/21/16 21.0 6.00 7.30
FOSL 161021C00021500 C 10/21/16 21.5 5.50 6.90
FOSL 161021C00022000 C 10/21/16 22.0 5.20 6.20
FOSL 161021C00022500 C 10/21/16 22.5 3.90 5.80
FOSL 161021C00023000 C 10/21/16 23.0 4.00 5.40
FOSL 161021C00023500 C 10/21/16 23.5 3.60 5.00
FOSL 161021C00024000 C 10/21/16 24.0 3.10 4.30
FOSL 161021C00024500 C 10/21/16 24.5 2.90 3.90
FOSL 161021C00025000 C 10/21/16 25.0 1.80 3.50
FOSL 161021C00025500 C 10/21/16 25.5 2.15 3.00
FOSL 161021C00026000 C 10/21/16 26.0 2.10 2.50
FOSL 161021C00026500 C 10/21/16 26.5 1.80 2.05
FOSL 161021C00027000 C 10/21/16 27.0 1.45 1.60
FOSL 161021C00027500 C 10/21/16 27.5 1.15 1.35
FOSL 161021C00028000 C 10/21/16 28.0 0.95 1.05
FOSL 161021C00028500 C 10/21/16 28.5 0.70 0.85
FOSL 161021C00029000 C 10/21/16 29.0 0.55 0.65
FOSL 161021C00029500 C 10/21/16 29.5 0.45 0.50
FOSL 161021C00030000 C 10/21/16 30.0 0.35 0.40
FOSL 161021C00030500 C 10/21/16 30.5 0.20 0.40
FOSL 161021C00031000 C 10/21/16 31.0 0.15 0.25
FOSL 161021C00031500 C 10/21/16 31.5 0.10 0.20
FOSL 161021C00032000 C 10/21/16 32.0 0.05 0.20
FOSL 161021C00032500 C 10/21/16 32.5 0.05 0.15
FOSL 161021C00033000 C 10/21/16 33.0 0.05 0.20
FOSL 161021C00033500 C 10/21/16 33.5 0.00 0.20
FOSL 161021C00034000 C 10/21/16 34.0 0.00 0.15
FOSL 161021C00034500 C 10/21/16 34.5 0.00 0.15
FOSL 161021C00035000 C 10/21/16 35.0 0.00 0.15
FOSL 161021C00035500 C 10/21/16 35.5 0.00 0.15
FOSL 161021C00036000 C 10/21/16 36.0 0.00 0.15
FOSL 161021C00037000 C 10/21/16 37.0 0.00 0.15
FOSL 161021C00038000 C 10/21/16 38.0 0.00 0.10
FOSL 161021C00039000 C 10/21/16 39.0 0.00 0.10
FOSL 161021C00040000 C 10/21/16 40.0 0.00 0.10
FOSL 161021C00041000 C 10/21/16 41.0 0.00 0.10
FOSL 161021C00042000 C 10/21/16 42.0 0.00 0.10
FOSL 161021C00043000 C 10/21/16 43.0 0.00 0.10
FOSL 161021C00044000 C 10/21/16 44.0 0.00 0.10
FOSL 161021C00045000 C 10/21/16 45.0 0.00 0.10
FOSL 161021P00019500 P 10/21/16 19.5 0.00 0.10
FOSL 161021P00020000 P 10/21/16 20.0 0.00 0.10
FOSL 161021P00020500 P 10/21/16 20.5 0.00 0.15
FOSL 161021P00021000 P 10/21/16 21.0 0.00 0.15
FOSL 161021P00021500 P 10/21/16 21.5 0.00 0.15
FOSL 161021P00022000 P 10/21/16 22.0 0.00 0.15
FOSL 161021P00022500 P 10/21/16 22.5 0.00 0.10
FOSL 161021P00023000 P 10/21/16 23.0 0.00 0.15
FOSL 161021P00023500 P 10/21/16 23.5 0.05 0.20
FOSL 161021P00024000 P 10/21/16 24.0 0.10 0.25
FOSL 161021P00024500 P 10/21/16 24.5 0.15 0.25
FOSL 161021P00025000 P 10/21/16 25.0 0.20 0.40
FOSL 161021P00025500 P 10/21/16 25.5 0.30 0.45
FOSL 161021P00026000 P 10/21/16 26.0 0.40 0.50
FOSL 161021P00026500 P 10/21/16 26.5 0.45 0.65
FOSL 161021P00027000 P 10/21/16 27.0 0.70 0.85
FOSL 161021P00027500 P 10/21/16 27.5 0.90 1.05
FOSL 161021P00028000 P 10/21/16 28.0 1.10 1.30
FOSL 161021P00028500 P 10/21/16 28.5 1.35 1.55
FOSL 161021P00029000 P 10/21/16 29.0 1.70 1.95
FOSL 161021P00029500 P 10/21/16 29.5 2.00 2.75
FOSL 161021P00030000 P 10/21/16 30.0 2.20 3.00
FOSL 161021P00030500 P 10/21/16 30.5 1.30 5.00
FOSL 161021P00031000 P 10/21/16 31.0 1.95 5.10
FOSL 161021P00031500 P 10/21/16 31.5 3.60 4.30
FOSL 161021P00032000 P 10/21/16 32.0 4.00 5.80
FOSL 161021P00032500 P 10/21/16 32.5 4.00 5.40
FOSL 161021P00033000 P 10/21/16 33.0 4.70 5.90
FOSL 161021P00033500 P 10/21/16 33.5 4.90 6.40
FOSL 161021P00034000 P 10/21/16 34.0 5.40 6.90
FOSL 161021P00034500 P 10/21/16 34.5 6.20 7.60
FOSL 161021P00035000 P 10/21/16 35.0 6.80 7.80
FOSL 161021P00035500 P 10/21/16 35.5 7.20 9.30
FOSL 161021P00036000 P 10/21/16 36.0 7.60 8.90
FOSL 161021P00037000 P 10/21/16 37.0 7.40 10.90
FOSL 161021P00038000 P 10/21/16 38.0 8.60 11.80
FOSL 161021P00039000 P 10/21/16 39.0 9.40 12.80
FOSL 161021P00040000 P 10/21/16 40.0 10.40 13.70
FOSL 161021P00041000 P 10/21/16 41.0 11.30 14.70
FOSL 161021P00042000 P 10/21/16 42.0 12.20 16.00
FOSL 161021P00043000 P 10/21/16 43.0 13.40 16.40
FOSL 161021P00044000 P 10/21/16 44.0 14.20 17.50
FOSL 161021P00045000 P 10/21/16 45.0 16.50 18.30
FOSL 161028C00020000 C 10/28/16 20.0 6.50 9.70
FOSL 161028C00021500 C 10/28/16 21.5 4.30 8.20
FOSL 161028C00022000 C 10/28/16 22.0 4.10 7.60
FOSL 161028C00022500 C 10/28/16 22.5 3.40 7.20
FOSL 161028C00023000 C 10/28/16 23.0 3.60 6.60
FOSL 161028C00023500 C 10/28/16 23.5 3.20 6.20
FOSL 161028C00024000 C 10/28/16 24.0 2.90 5.80
FOSL 161028C00024500 C 10/28/16 24.5 2.65 5.50
FOSL 161028C00025000 C 10/28/16 25.0 1.25 5.00
FOSL 161028C00025500 C 10/28/16 25.5 1.55 3.40
FOSL 161028C00026000 C 10/28/16 26.0 2.15 2.60
FOSL 161028C00026500 C 10/28/16 26.5 1.90 2.25
FOSL 161028C00027000 C 10/28/16 27.0 1.60 1.80
FOSL 161028C00027500 C 10/28/16 27.5 1.30 1.50
FOSL 161028C00028000 C 10/28/16 28.0 1.05 1.25
FOSL 161028C00028500 C 10/28/16 28.5 0.80 1.00
FOSL 161028C00029000 C 10/28/16 29.0 0.65 0.85
FOSL 161028C00029500 C 10/28/16 29.5 0.50 0.70
FOSL 161028C00030000 C 10/28/16 30.0 0.35 0.55
FOSL 161028C00030500 C 10/28/16 30.5 0.25 0.50
FOSL 161028C00031000 C 10/28/16 31.0 0.25 0.45
FOSL 161028C00031500 C 10/28/16 31.5 0.10 0.40
FOSL 161028C00032000 C 10/28/16 32.0 0.05 0.35
FOSL 161028C00032500 C 10/28/16 32.5 0.00 0.25
FOSL 161028C00033000 C 10/28/16 33.0 0.00 0.25
FOSL 161028C00033500 C 10/28/16 33.5 0.00 0.20
FOSL 161028C00034000 C 10/28/16 34.0 0.00 0.20
FOSL 161028C00034500 C 10/28/16 34.5 0.00 0.20
FOSL 161028C00035000 C 10/28/16 35.0 0.00 0.20
FOSL 161028C00035500 C 10/28/16 35.5 0.00 0.15
FOSL 161028C00036000 C 10/28/16 36.0 0.00 0.15
FOSL 161028C00036500 C 10/28/16 36.5 0.00 0.15
FOSL 161028C00037000 C 10/28/16 37.0 0.00 0.15
FOSL 161028C00037500 C 10/28/16 37.5 0.00 0.15
FOSL 161028C00038000 C 10/28/16 38.0 0.00 0.15
FOSL 161028C00038500 C 10/28/16 38.5 0.00 0.15
FOSL 161028C00039000 C 10/28/16 39.0 0.00 0.15
FOSL 161028C00039500 C 10/28/16 39.5 0.00 0.15
FOSL 161028P00020000 P 10/28/16 20.0 0.00 0.15
FOSL 161028P00021500 P 10/28/16 21.5 0.00 0.25
FOSL 161028P00022000 P 10/28/16 22.0 0.00 0.15
FOSL 161028P00022500 P 10/28/16 22.5 0.00 0.20
FOSL 161028P00023000 P 10/28/16 23.0 0.00 0.25
FOSL 161028P00023500 P 10/28/16 23.5 0.00 0.35
FOSL 161028P00024000 P 10/28/16 24.0 0.05 0.35
FOSL 161028P00024500 P 10/28/16 24.5 0.20 0.45
FOSL 161028P00025000 P 10/28/16 25.0 0.25 0.50
FOSL 161028P00025500 P 10/28/16 25.5 0.35 0.55
FOSL 161028P00026000 P 10/28/16 26.0 0.50 0.65
FOSL 161028P00026500 P 10/28/16 26.5 0.60 0.80
FOSL 161028P00027000 P 10/28/16 27.0 0.80 1.00
FOSL 161028P00027500 P 10/28/16 27.5 1.00 1.20
FOSL 161028P00028000 P 10/28/16 28.0 1.25 1.45
FOSL 161028P00028500 P 10/28/16 28.5 1.50 1.75
FOSL 161028P00029000 P 10/28/16 29.0 1.85 2.05
FOSL 161028P00029500 P 10/28/16 29.5 2.15 2.65
FOSL 161028P00030000 P 10/28/16 30.0 2.50 3.10
FOSL 161028P00030500 P 10/28/16 30.5 2.00 4.60
FOSL 161028P00031000 P 10/28/16 31.0 2.30 5.20
FOSL 161028P00031500 P 10/28/16 31.5 2.15 5.10
FOSL 161028P00032000 P 10/28/16 32.0 2.60 5.50
FOSL 161028P00032500 P 10/28/16 32.5 2.95 6.60
FOSL 161028P00033000 P 10/28/16 33.0 3.50 7.10
FOSL 161028P00033500 P 10/28/16 33.5 4.20 6.90
FOSL 161028P00034000 P 10/28/16 34.0 4.60 7.70
FOSL 161028P00034500 P 10/28/16 34.5 5.00 8.50
FOSL 161028P00035000 P 10/28/16 35.0 5.60 8.70
FOSL 161028P00035500 P 10/28/16 35.5 6.10 9.20
FOSL 161028P00036000 P 10/28/16 36.0 6.50 9.80
FOSL 161028P00036500 P 10/28/16 36.5 7.10 10.60
FOSL 161028P00037000 P 10/28/16 37.0 7.50 10.70
FOSL 161028P00037500 P 10/28/16 37.5 8.00 11.60
FOSL 161028P00038000 P 10/28/16 38.0 8.50 11.30
FOSL 161028P00038500 P 10/28/16 38.5 9.00 12.30
FOSL 161028P00039000 P 10/28/16 39.0 9.50 13.10
FOSL 161028P00039500 P 10/28/16 39.5 10.20 13.70
FOSL 161104C00021000 C 11/04/16 21.0 5.00 9.00
FOSL 161104C00021500 C 11/04/16 21.5 5.00 8.60
FOSL 161104C00022000 C 11/04/16 22.0 4.30 8.00
FOSL 161104C00022500 C 11/04/16 22.5 3.90 7.50
FOSL 161104C00023000 C 11/04/16 23.0 3.20 7.20
FOSL 161104C00023500 C 11/04/16 23.5 2.70 6.80
FOSL 161104C00024000 C 11/04/16 24.0 2.30 6.40
FOSL 161104C00024500 C 11/04/16 24.5 2.15 5.70
FOSL 161104C00025000 C 11/04/16 25.0 2.10 5.20
FOSL 161104C00025500 C 11/04/16 25.5 2.70 5.00
FOSL 161104C00026000 C 11/04/16 26.0 2.45 4.70
FOSL 161104C00026500 C 11/04/16 26.5 2.00 3.30
FOSL 161104C00027000 C 11/04/16 27.0 1.70 2.90
FOSL 161104C00027500 C 11/04/16 27.5 1.45 2.75
FOSL 161104C00028000 C 11/04/16 28.0 1.20 2.40
FOSL 161104C00028500 C 11/04/16 28.5 0.95 2.25
FOSL 161104C00029000 C 11/04/16 29.0 0.75 2.05
FOSL 161104C00029500 C 11/04/16 29.5 0.60 1.80
FOSL 161104C00030000 C 11/04/16 30.0 0.45 1.70
FOSL 161104C00030500 C 11/04/16 30.5 0.35 1.50
FOSL 161104C00031000 C 11/04/16 31.0 0.25 1.40
FOSL 161104C00031500 C 11/04/16 31.5 0.20 1.35
FOSL 161104C00032000 C 11/04/16 32.0 0.10 1.20
FOSL 161104C00032500 C 11/04/16 32.5 0.10 1.35
FOSL 161104C00033000 C 11/04/16 33.0 0.10 1.00
FOSL 161104C00033500 C 11/04/16 33.5 0.00 1.80
FOSL 161104C00034000 C 11/04/16 34.0 0.00 1.85
FOSL 161104C00034500 C 11/04/16 34.5 0.00 1.75
FOSL 161104C00035000 C 11/04/16 35.0 0.00 1.20
FOSL 161104C00035500 C 11/04/16 35.5 0.00 1.60
FOSL 161104C00036000 C 11/04/16 36.0 0.00 0.80
FOSL 161104C00036500 C 11/04/16 36.5 0.00 1.60
FOSL 161104C00037000 C 11/04/16 37.0 0.00 0.55
FOSL 161104C00037500 C 11/04/16 37.5 0.00 1.55
FOSL 161104C00038000 C 11/04/16 38.0 0.00 0.55
FOSL 161104C00038500 C 11/04/16 38.5 0.00 1.50
FOSL 161104C00039000 C 11/04/16 39.0 0.00 0.55
FOSL 161104C00039500 C 11/04/16 39.5 0.00 1.40
FOSL 161104P00021000 P 11/04/16 21.0 0.00 0.50
FOSL 161104P00021500 P 11/04/16 21.5 0.00 1.70
FOSL 161104P00022000 P 11/04/16 22.0 0.00 0.90
FOSL 161104P00022500 P 11/04/16 22.5 0.00 1.75
FOSL 161104P00023000 P 11/04/16 23.0 0.00 0.95
FOSL 161104P00023500 P 11/04/16 23.5 0.15 2.00
FOSL 161104P00024000 P 11/04/16 24.0 0.15 2.20
FOSL 161104P00024500 P 11/04/16 24.5 0.30 1.20
FOSL 161104P00025000 P 11/04/16 25.0 0.35 1.55
FOSL 161104P00025500 P 11/04/16 25.5 0.50 1.65
FOSL 161104P00026000 P 11/04/16 26.0 0.65 1.85
FOSL 161104P00026500 P 11/04/16 26.5 0.80 2.05
FOSL 161104P00027000 P 11/04/16 27.0 0.85 2.25
FOSL 161104P00027500 P 11/04/16 27.5 1.20 2.45
FOSL 161104P00028000 P 11/04/16 28.0 1.45 2.50
FOSL 161104P00028500 P 11/04/16 28.5 1.60 3.00
FOSL 161104P00029000 P 11/04/16 29.0 2.10 3.20
FOSL 161104P00029500 P 11/04/16 29.5 2.45 3.60
FOSL 161104P00030000 P 11/04/16 30.0 2.75 5.10
FOSL 161104P00030500 P 11/04/16 30.5 3.10 5.00
FOSL 161104P00031000 P 11/04/16 31.0 2.25 5.60
FOSL 161104P00031500 P 11/04/16 31.5 2.80 6.20
FOSL 161104P00032000 P 11/04/16 32.0 3.10 6.50
FOSL 161104P00032500 P 11/04/16 32.5 3.30 6.60
FOSL 161104P00033000 P 11/04/16 33.0 4.00 7.50
FOSL 161104P00033500 P 11/04/16 33.5 4.20 8.00
FOSL 161104P00034000 P 11/04/16 34.0 5.00 8.40
FOSL 161104P00034500 P 11/04/16 34.5 5.10 8.80
FOSL 161104P00035000 P 11/04/16 35.0 6.10 8.70
FOSL 161104P00035500 P 11/04/16 35.5 6.20 9.80
FOSL 161104P00036000 P 11/04/16 36.0 6.50 10.30
FOSL 161104P00036500 P 11/04/16 36.5 7.30 10.80
FOSL 161104P00037000 P 11/04/16 37.0 7.70 11.30
FOSL 161104P00037500 P 11/04/16 37.5 8.10 12.00
FOSL 161104P00038000 P 11/04/16 38.0 8.50 12.10
FOSL 161104P00038500 P 11/04/16 38.5 8.60 13.00
FOSL 161104P00039000 P 11/04/16 39.0 9.00 13.40
FOSL 161104P00039500 P 11/04/16 39.5 10.00 13.80
FOSL 161111C00021000 C 11/11/16 21.0 5.50 9.20
FOSL 161111C00021500 C 11/11/16 21.5 5.30 8.40
FOSL 161111C00022000 C 11/11/16 22.0 4.30 8.10
FOSL 161111C00022500 C 11/11/16 22.5 3.90 7.70
FOSL 161111C00023000 C 11/11/16 23.0 3.60 7.00
FOSL 161111C00023500 C 11/11/16 23.5 2.90 6.80
FOSL 161111C00024000 C 11/11/16 24.0 2.90 6.20
FOSL 161111C00024500 C 11/11/16 24.5 3.30 5.90
FOSL 161111C00025000 C 11/11/16 25.0 3.20 5.70
FOSL 161111C00025500 C 11/11/16 25.5 2.70 5.20
FOSL 161111C00026000 C 11/11/16 26.0 2.20 5.00
FOSL 161111C00026500 C 11/11/16 26.5 2.05 4.90
FOSL 161111C00027000 C 11/11/16 27.0 2.05 4.60
FOSL 161111C00027500 C 11/11/16 27.5 2.15 4.60
FOSL 161111C00028000 C 11/11/16 28.0 1.30 4.20
FOSL 161111C00028500 C 11/11/16 28.5 1.70 3.60
FOSL 161111C00029000 C 11/11/16 29.0 1.05 2.65
FOSL 161111C00029500 C 11/11/16 29.5 1.35 3.70
FOSL 161111C00030000 C 11/11/16 30.0 0.10 2.85
FOSL 161111C00030500 C 11/11/16 30.5 1.10 3.30
FOSL 161111C00031000 C 11/11/16 31.0 0.60 3.10
FOSL 161111C00031500 C 11/11/16 31.5 0.00 3.10
FOSL 161111C00032000 C 11/11/16 32.0 0.20 3.00
FOSL 161111C00032500 C 11/11/16 32.5 0.10 2.95
FOSL 161111C00033000 C 11/11/16 33.0 0.10 2.75
FOSL 161111C00033500 C 11/11/16 33.5 0.05 2.65
FOSL 161111C00034000 C 11/11/16 34.0 0.00 2.65
FOSL 161111C00034500 C 11/11/16 34.5 0.05 2.50
FOSL 161111C00035000 C 11/11/16 35.0 0.00 1.55
FOSL 161111C00035500 C 11/11/16 35.5 0.00 2.30
FOSL 161111C00036000 C 11/11/16 36.0 0.00 2.45
FOSL 161111C00036500 C 11/11/16 36.5 0.00 2.30
FOSL 161111C00037000 C 11/11/16 37.0 0.00 0.80
FOSL 161111C00037500 C 11/11/16 37.5 0.00 2.15
FOSL 161111C00038000 C 11/11/16 38.0 0.00 2.20
FOSL 161111C00038500 C 11/11/16 38.5 0.00 2.15
FOSL 161111C00039000 C 11/11/16 39.0 0.00 0.80
FOSL 161111C00039500 C 11/11/16 39.5 0.00 2.05
FOSL 161111P00021000 P 11/11/16 21.0 0.00 1.50
FOSL 161111P00021500 P 11/11/16 21.5 0.00 2.25
FOSL 161111P00022000 P 11/11/16 22.0 0.10 2.35
FOSL 161111P00022500 P 11/11/16 22.5 0.00 2.50
FOSL 161111P00023000 P 11/11/16 23.0 0.10 2.60
FOSL 161111P00023500 P 11/11/16 23.5 0.20 1.40
FOSL 161111P00024000 P 11/11/16 24.0 0.00 2.85
FOSL 161111P00024500 P 11/11/16 24.5 0.30 2.65
FOSL 161111P00025000 P 11/11/16 25.0 0.35 3.00
FOSL 161111P00025500 P 11/11/16 25.5 0.50 3.20
FOSL 161111P00026000 P 11/11/16 26.0 0.80 3.40
FOSL 161111P00026500 P 11/11/16 26.5 0.75 3.50
FOSL 161111P00027000 P 11/11/16 27.0 1.55 2.90
FOSL 161111P00027500 P 11/11/16 27.5 1.85 4.10
FOSL 161111P00028000 P 11/11/16 28.0 1.30 4.80
FOSL 161111P00028500 P 11/11/16 28.5 1.30 4.60
FOSL 161111P00029000 P 11/11/16 29.0 2.30 4.80
FOSL 161111P00029500 P 11/11/16 29.5 3.00 5.10
FOSL 161111P00030000 P 11/11/16 30.0 3.00 5.50
FOSL 161111P00030500 P 11/11/16 30.5 3.10 5.60
FOSL 161111P00031000 P 11/11/16 31.0 2.70 5.90
FOSL 161111P00031500 P 11/11/16 31.5 4.00 6.30
FOSL 161111P00032000 P 11/11/16 32.0 4.30 6.60
FOSL 161111P00032500 P 11/11/16 32.5 4.90 7.20
FOSL 161111P00033000 P 11/11/16 33.0 5.20 7.70
FOSL 161111P00033500 P 11/11/16 33.5 4.70 8.30
FOSL 161111P00034000 P 11/11/16 34.0 5.20 8.60
FOSL 161111P00034500 P 11/11/16 34.5 5.60 8.90
FOSL 161111P00035000 P 11/11/16 35.0 6.20 9.50
FOSL 161111P00035500 P 11/11/16 35.5 6.40 10.10
FOSL 161111P00036000 P 11/11/16 36.0 6.90 10.20
FOSL 161111P00036500 P 11/11/16 36.5 7.30 10.90
FOSL 161111P00037000 P 11/11/16 37.0 7.60 11.40
FOSL 161111P00037500 P 11/11/16 37.5 8.30 12.00
FOSL 161111P00038000 P 11/11/16 38.0 8.80 12.50
FOSL 161111P00038500 P 11/11/16 38.5 9.20 12.80
FOSL 161111P00039000 P 11/11/16 39.0 9.80 13.40
FOSL 161111P00039500 P 11/11/16 39.5 10.20 13.80
FOSL 161118C00015000 C 11/18/16 15.0 11.60 13.30
FOSL 161118C00018000 C 11/18/16 18.0 8.00 10.90
FOSL 161118C00019000 C 11/18/16 19.0 7.60 9.40
FOSL 161118C00020000 C 11/18/16 20.0 7.50 8.40
FOSL 161118C00021000 C 11/18/16 21.0 5.90 7.60
FOSL 161118C00022000 C 11/18/16 22.0 5.80 6.70
FOSL 161118C00023000 C 11/18/16 23.0 4.30 5.80
FOSL 161118C00024000 C 11/18/16 24.0 3.00 5.20
FOSL 161118C00025000 C 11/18/16 25.0 3.80 4.30
FOSL 161118C00026000 C 11/18/16 26.0 3.30 3.60
FOSL 161118C00027000 C 11/18/16 27.0 2.70 3.00
FOSL 161118C00028000 C 11/18/16 28.0 2.25 2.45
FOSL 161118C00029000 C 11/18/16 29.0 1.80 2.00
FOSL 161118C00030000 C 11/18/16 30.0 1.45 1.70
FOSL 161118C00031000 C 11/18/16 31.0 1.10 1.30
FOSL 161118C00032000 C 11/18/16 32.0 0.85 1.05
FOSL 161118C00033000 C 11/18/16 33.0 0.65 0.90
FOSL 161118C00034000 C 11/18/16 34.0 0.50 0.65
FOSL 161118C00035000 C 11/18/16 35.0 0.35 0.50
FOSL 161118C00036000 C 11/18/16 36.0 0.25 0.40
FOSL 161118C00037000 C 11/18/16 37.0 0.15 0.30
FOSL 161118C00040000 C 11/18/16 40.0 0.05 0.15
FOSL 161118P00015000 P 11/18/16 15.0 0.00 0.15
FOSL 161118P00018000 P 11/18/16 18.0 0.05 0.20
FOSL 161118P00019000 P 11/18/16 19.0 0.10 0.25
FOSL 161118P00020000 P 11/18/16 20.0 0.15 0.30
FOSL 161118P00021000 P 11/18/16 21.0 0.25 0.45
FOSL 161118P00022000 P 11/18/16 22.0 0.35 0.60
FOSL 161118P00023000 P 11/18/16 23.0 0.60 0.75
FOSL 161118P00024000 P 11/18/16 24.0 0.85 1.00
FOSL 161118P00025000 P 11/18/16 25.0 1.15 1.30
FOSL 161118P00026000 P 11/18/16 26.0 1.50 1.70
FOSL 161118P00027000 P 11/18/16 27.0 1.90 2.20
FOSL 161118P00028000 P 11/18/16 28.0 2.40 2.75
FOSL 161118P00029000 P 11/18/16 29.0 2.95 3.30
FOSL 161118P00030000 P 11/18/16 30.0 3.60 4.00
FOSL 161118P00031000 P 11/18/16 31.0 4.20 4.60
FOSL 161118P00032000 P 11/18/16 32.0 4.70 6.30
FOSL 161118P00033000 P 11/18/16 33.0 5.60 7.80
FOSL 161118P00034000 P 11/18/16 34.0 5.60 8.20
FOSL 161118P00035000 P 11/18/16 35.0 7.20 8.20
FOSL 161118P00036000 P 11/18/16 36.0 8.20 9.00
FOSL 161118P00037000 P 11/18/16 37.0 9.00 10.70
FOSL 161118P00040000 P 11/18/16 40.0 11.80 13.00
FOSL 161216C00014000 C 12/16/16 14.0 12.70 14.30
FOSL 161216C00015000 C 12/16/16 15.0 11.40 13.90
FOSL 161216C00016000 C 12/16/16 16.0 10.60 13.30
FOSL 161216C00017000 C 12/16/16 17.0 8.90 12.10
FOSL 161216C00018000 C 12/16/16 18.0 8.80 10.50
FOSL 161216C00019000 C 12/16/16 19.0 7.60 9.60
FOSL 161216C00020000 C 12/16/16 20.0 7.00 8.70
FOSL 161216C00021000 C 12/16/16 21.0 6.20 7.80
FOSL 161216C00022000 C 12/16/16 22.0 5.30 6.80
FOSL 161216C00023000 C 12/16/16 23.0 4.60 6.00
FOSL 161216C00024000 C 12/16/16 24.0 4.70 5.30
FOSL 161216C00025000 C 12/16/16 25.0 4.10 4.60
FOSL 161216C00026000 C 12/16/16 26.0 3.50 3.90
FOSL 161216C00027000 C 12/16/16 27.0 3.00 3.30
FOSL 161216C00028000 C 12/16/16 28.0 2.45 2.75
FOSL 161216C00029000 C 12/16/16 29.0 2.10 2.30
FOSL 161216C00030000 C 12/16/16 30.0 1.65 2.00
FOSL 161216C00031000 C 12/16/16 31.0 1.30 1.65
FOSL 161216C00032000 C 12/16/16 32.0 1.10 1.30
FOSL 161216C00033000 C 12/16/16 33.0 0.85 1.10
FOSL 161216C00034000 C 12/16/16 34.0 0.65 0.95
FOSL 161216C00035000 C 12/16/16 35.0 0.50 0.75
FOSL 161216C00036000 C 12/16/16 36.0 0.40 0.60
FOSL 161216C00037000 C 12/16/16 37.0 0.30 0.45
FOSL 161216C00038000 C 12/16/16 38.0 0.25 0.35
FOSL 161216C00039000 C 12/16/16 39.0 0.15 0.30
FOSL 161216C00040000 C 12/16/16 40.0 0.10 0.25
FOSL 161216C00041000 C 12/16/16 41.0 0.10 0.25
FOSL 161216C00042000 C 12/16/16 42.0 0.05 0.20
FOSL 161216C00043000 C 12/16/16 43.0 0.00 0.40
FOSL 161216C00044000 C 12/16/16 44.0 0.00 0.20
FOSL 161216C00045000 C 12/16/16 45.0 0.00 0.20
FOSL 161216C00046000 C 12/16/16 46.0 0.00 0.15
FOSL 161216C00047000 C 12/16/16 47.0 0.00 0.15
FOSL 161216C00048000 C 12/16/16 48.0 0.00 0.15
FOSL 161216C00049000 C 12/16/16 49.0 0.00 0.15
FOSL 161216C00050000 C 12/16/16 50.0 0.00 0.15
FOSL 161216C00055000 C 12/16/16 55.0 0.00 0.15
FOSL 161216C00060000 C 12/16/16 60.0 0.00 0.15
FOSL 161216P00014000 P 12/16/16 14.0 0.00 0.15
FOSL 161216P00015000 P 12/16/16 15.0 0.00 0.15
FOSL 161216P00016000 P 12/16/16 16.0 0.00 0.15
FOSL 161216P00017000 P 12/16/16 17.0 0.05 0.20
FOSL 161216P00018000 P 12/16/16 18.0 0.10 0.25
FOSL 161216P00019000 P 12/16/16 19.0 0.15 0.35
FOSL 161216P00020000 P 12/16/16 20.0 0.30 0.45
FOSL 161216P00021000 P 12/16/16 21.0 0.35 0.60
FOSL 161216P00022000 P 12/16/16 22.0 0.55 0.80
FOSL 161216P00023000 P 12/16/16 23.0 0.85 1.00
FOSL 161216P00024000 P 12/16/16 24.0 1.10 1.20
FOSL 161216P00025000 P 12/16/16 25.0 1.40 1.65
FOSL 161216P00026000 P 12/16/16 26.0 1.75 2.05
FOSL 161216P00027000 P 12/16/16 27.0 2.20 2.45
FOSL 161216P00028000 P 12/16/16 28.0 2.65 2.95
FOSL 161216P00029000 P 12/16/16 29.0 3.20 3.50
FOSL 161216P00030000 P 12/16/16 30.0 3.80 4.20
FOSL 161216P00031000 P 12/16/16 31.0 4.50 4.90
FOSL 161216P00032000 P 12/16/16 32.0 5.20 5.60
FOSL 161216P00033000 P 12/16/16 33.0 5.80 7.30
FOSL 161216P00034000 P 12/16/16 34.0 5.60 8.70
FOSL 161216P00035000 P 12/16/16 35.0 6.10 8.70
FOSL 161216P00036000 P 12/16/16 36.0 7.20 9.90
FOSL 161216P00037000 P 12/16/16 37.0 9.10 10.60
FOSL 161216P00038000 P 12/16/16 38.0 9.40 11.50
FOSL 161216P00039000 P 12/16/16 39.0 10.20 13.20
FOSL 161216P00040000 P 12/16/16 40.0 11.90 13.00
FOSL 161216P00041000 P 12/16/16 41.0 11.50 15.20
FOSL 161216P00042000 P 12/16/16 42.0 12.60 15.90
FOSL 161216P00043000 P 12/16/16 43.0 13.50 16.50
FOSL 161216P00044000 P 12/16/16 44.0 14.70 17.70
FOSL 161216P00045000 P 12/16/16 45.0 16.10 18.70
FOSL 161216P00046000 P 12/16/16 46.0 17.10 19.70
FOSL 161216P00047000 P 12/16/16 47.0 18.00 20.90
FOSL 161216P00048000 P 12/16/16 48.0 19.40 21.50
FOSL 161216P00049000 P 12/16/16 49.0 19.40 22.50
FOSL 161216P00050000 P 12/16/16 50.0 21.00 23.70
FOSL 161216P00055000 P 12/16/16 55.0 25.50 28.90
FOSL 161216P00060000 P 12/16/16 60.0 31.70 33.60
FOSL 170120C00014000 C 01/20/17 14.0 12.60 15.10
FOSL 170120C00015000 C 01/20/17 15.0 11.00 14.30
FOSL 170120C00016000 C 01/20/17 16.0 10.80 12.80
FOSL 170120C00017500 C 01/20/17 17.5 8.60 11.40
FOSL 170120C00019000 C 01/20/17 19.0 7.90 10.00
FOSL 170120C00020000 C 01/20/17 20.0 7.40 9.50
FOSL 170120C00021000 C 01/20/17 21.0 5.70 8.60
FOSL 170120C00022500 C 01/20/17 22.5 4.30 7.60
FOSL 170120C00024000 C 01/20/17 24.0 4.90 6.30
FOSL 170120C00025000 C 01/20/17 25.0 4.40 5.20
FOSL 170120C00026000 C 01/20/17 26.0 3.80 4.20
FOSL 170120C00027000 C 01/20/17 27.0 3.40 3.70
FOSL 170120C00028000 C 01/20/17 28.0 2.95 3.20
FOSL 170120C00029000 C 01/20/17 29.0 2.45 2.70
FOSL 170120C00030000 C 01/20/17 30.0 2.10 2.30
FOSL 170120C00031000 C 01/20/17 31.0 1.75 1.95
FOSL 170120C00032000 C 01/20/17 32.0 1.45 1.65
FOSL 170120C00033000 C 01/20/17 33.0 1.20 1.40
FOSL 170120C00034000 C 01/20/17 34.0 0.95 1.20
FOSL 170120C00035000 C 01/20/17 35.0 0.75 0.95
FOSL 170120C00036000 C 01/20/17 36.0 0.60 0.90
FOSL 170120C00037000 C 01/20/17 37.0 0.45 0.65
FOSL 170120C00038000 C 01/20/17 38.0 0.40 0.65
FOSL 170120C00039000 C 01/20/17 39.0 0.20 0.60
FOSL 170120C00040000 C 01/20/17 40.0 0.15 0.75
FOSL 170120C00041000 C 01/20/17 41.0 0.15 0.45
FOSL 170120C00042000 C 01/20/17 42.0 0.15 0.35
FOSL 170120C00043000 C 01/20/17 43.0 0.10 0.35
FOSL 170120C00044000 C 01/20/17 44.0 0.05 0.30
FOSL 170120C00045000 C 01/20/17 45.0 0.10 0.25
FOSL 170120C00046000 C 01/20/17 46.0 0.05 0.25
FOSL 170120C00047000 C 01/20/17 47.0 0.00 0.25
FOSL 170120C00048000 C 01/20/17 48.0 0.00 0.25
FOSL 170120C00049000 C 01/20/17 49.0 0.00 0.25
FOSL 170120C00050000 C 01/20/17 50.0 0.00 0.20
FOSL 170120C00055000 C 01/20/17 55.0 0.00 0.15
FOSL 170120C00060000 C 01/20/17 60.0 0.00 0.15
FOSL 170120C00065000 C 01/20/17 65.0 0.00 0.20
FOSL 170120C00070000 C 01/20/17 70.0 0.00 0.20
FOSL 170120C00075000 C 01/20/17 75.0 0.00 0.20
FOSL 170120C00080000 C 01/20/17 80.0 0.00 0.20
FOSL 170120C00085000 C 01/20/17 85.0 0.00 0.20
FOSL 170120C00090000 C 01/20/17 90.0 0.00 0.20
FOSL 170120C00095000 C 01/20/17 95.0 0.00 0.20
FOSL 170120C00100000 C 01/20/17 100.0 0.00 0.20
FOSL 170120C00105000 C 01/20/17 105.0 0.00 0.20
FOSL 170120C00110000 C 01/20/17 110.0 0.00 0.20
FOSL 170120C00115000 C 01/20/17 115.0 0.00 0.20
FOSL 170120C00120000 C 01/20/17 120.0 0.00 0.20
FOSL 170120C00125000 C 01/20/17 125.0 0.00 0.20
FOSL 170120C00130000 C 01/20/17 130.0 0.00 0.20
FOSL 170120C00135000 C 01/20/17 135.0 0.00 0.25
FOSL 170120C00140000 C 01/20/17 140.0 0.00 0.20
FOSL 170120C00145000 C 01/20/17 145.0 0.00 0.20
FOSL 170120C00150000 C 01/20/17 150.0 0.00 0.20
FOSL 170120C00155000 C 01/20/17 155.0 0.00 0.20
FOSL 170120C00160000 C 01/20/17 160.0 0.00 0.25
FOSL 170120C00165000 C 01/20/17 165.0 0.00 0.25
FOSL 170120P00014000 P 01/20/17 14.0 0.00 0.15
FOSL 170120P00015000 P 01/20/17 15.0 0.00 0.20
FOSL 170120P00016000 P 01/20/17 16.0 0.00 0.25
FOSL 170120P00017500 P 01/20/17 17.5 0.10 0.35
FOSL 170120P00019000 P 01/20/17 19.0 0.30 0.50
FOSL 170120P00020000 P 01/20/17 20.0 0.40 0.70
FOSL 170120P00021000 P 01/20/17 21.0 0.60 0.80
FOSL 170120P00022500 P 01/20/17 22.5 0.90 1.15
FOSL 170120P00024000 P 01/20/17 24.0 1.35 1.55
FOSL 170120P00025000 P 01/20/17 25.0 1.70 1.95
FOSL 170120P00026000 P 01/20/17 26.0 2.05 2.35
FOSL 170120P00027000 P 01/20/17 27.0 2.55 2.90
FOSL 170120P00028000 P 01/20/17 28.0 3.00 3.30
FOSL 170120P00029000 P 01/20/17 29.0 3.50 3.90
FOSL 170120P00030000 P 01/20/17 30.0 4.20 4.50
FOSL 170120P00031000 P 01/20/17 31.0 4.90 5.20
FOSL 170120P00032000 P 01/20/17 32.0 5.50 6.40
FOSL 170120P00033000 P 01/20/17 33.0 6.20 7.60
FOSL 170120P00034000 P 01/20/17 34.0 6.70 8.80
FOSL 170120P00035000 P 01/20/17 35.0 6.40 9.30
FOSL 170120P00036000 P 01/20/17 36.0 7.30 10.30
FOSL 170120P00037000 P 01/20/17 37.0 8.20 11.30
FOSL 170120P00038000 P 01/20/17 38.0 9.20 11.60
FOSL 170120P00039000 P 01/20/17 39.0 9.90 12.90
FOSL 170120P00040000 P 01/20/17 40.0 10.80 13.30
FOSL 170120P00041000 P 01/20/17 41.0 11.60 14.80
FOSL 170120P00042000 P 01/20/17 42.0 12.60 15.70
FOSL 170120P00043000 P 01/20/17 43.0 14.30 16.70
FOSL 170120P00044000 P 01/20/17 44.0 15.30 17.80
FOSL 170120P00045000 P 01/20/17 45.0 15.50 18.80
FOSL 170120P00046000 P 01/20/17 46.0 16.50 19.50
FOSL 170120P00047000 P 01/20/17 47.0 17.10 20.80
FOSL 170120P00048000 P 01/20/17 48.0 18.60 21.80
FOSL 170120P00049000 P 01/20/17 49.0 19.10 22.50
FOSL 170120P00050000 P 01/20/17 50.0 20.40 23.60
FOSL 170120P00055000 P 01/20/17 55.0 26.20 28.40
FOSL 170120P00060000 P 01/20/17 60.0 30.40 33.70
FOSL 170120P00065000 P 01/20/17 65.0 35.00 38.50
FOSL 170120P00070000 P 01/20/17 70.0 40.50 43.70
FOSL 170120P00075000 P 01/20/17 75.0 45.40 48.70
FOSL 170120P00080000 P 01/20/17 80.0 50.00 53.60
FOSL 170120P00085000 P 01/20/17 85.0 55.00 58.40
FOSL 170120P00090000 P 01/20/17 90.0 60.00 63.60
FOSL 170120P00095000 P 01/20/17 95.0 65.10 68.50
FOSL 170120P00100000 P 01/20/17 100.0 70.40 73.70
FOSL 170120P00105000 P 01/20/17 105.0 74.90 79.40
FOSL 170120P00110000 P 01/20/17 110.0 79.90 84.40
FOSL 170120P00115000 P 01/20/17 115.0 84.90 89.40
FOSL 170120P00120000 P 01/20/17 120.0 89.90 94.40
FOSL 170120P00125000 P 01/20/17 125.0 94.90 99.40
FOSL 170120P00130000 P 01/20/17 130.0 99.90 104.40
FOSL 170120P00135000 P 01/20/17 135.0 104.90 109.40
FOSL 170120P00140000 P 01/20/17 140.0 109.90 114.40
FOSL 170120P00145000 P 01/20/17 145.0 114.90 119.40
FOSL 170120P00150000 P 01/20/17 150.0 119.90 124.50
FOSL 170120P00155000 P 01/20/17 155.0 124.90 129.50
FOSL 170120P00160000 P 01/20/17 160.0 129.90 134.40
FOSL 170120P00165000 P 01/20/17 165.0 134.90 139.40
FOSL 170317C00014000 C 03/17/17 14.0 12.90 15.50
FOSL 170317C00015000 C 03/17/17 15.0 12.20 14.00
FOSL 170317C00016000 C 03/17/17 16.0 11.00 13.90
FOSL 170317C00017000 C 03/17/17 17.0 10.10 13.00
FOSL 170317C00018000 C 03/17/17 18.0 9.00 11.30
FOSL 170317C00019000 C 03/17/17 19.0 7.40 11.10
FOSL 170317C00020000 C 03/17/17 20.0 7.70 9.40
FOSL 170317C00021000 C 03/17/17 21.0 6.40 9.80
FOSL 170317C00022000 C 03/17/17 22.0 6.30 9.10
FOSL 170317C00023000 C 03/17/17 23.0 5.10 7.30
FOSL 170317C00024000 C 03/17/17 24.0 5.70 7.50
FOSL 170317C00025000 C 03/17/17 25.0 5.00 5.70
FOSL 170317C00026000 C 03/17/17 26.0 4.60 5.20
FOSL 170317C00027000 C 03/17/17 27.0 4.20 4.60
FOSL 170317C00028000 C 03/17/17 28.0 3.70 4.10
FOSL 170317C00029000 C 03/17/17 29.0 3.20 3.70
FOSL 170317C00030000 C 03/17/17 30.0 2.75 3.30
FOSL 170317C00031000 C 03/17/17 31.0 2.45 2.95
FOSL 170317C00032000 C 03/17/17 32.0 2.10 2.60
FOSL 170317C00033000 C 03/17/17 33.0 1.90 2.35
FOSL 170317C00034000 C 03/17/17 34.0 1.60 2.05
FOSL 170317C00035000 C 03/17/17 35.0 1.40 1.80
FOSL 170317C00036000 C 03/17/17 36.0 1.20 1.55
FOSL 170317C00037000 C 03/17/17 37.0 1.05 1.40
FOSL 170317C00038000 C 03/17/17 38.0 0.85 1.25
FOSL 170317C00039000 C 03/17/17 39.0 0.70 1.10
FOSL 170317C00040000 C 03/17/17 40.0 0.50 1.00
FOSL 170317C00041000 C 03/17/17 41.0 0.40 0.90
FOSL 170317C00042000 C 03/17/17 42.0 0.40 0.90
FOSL 170317C00043000 C 03/17/17 43.0 0.20 0.75
FOSL 170317C00044000 C 03/17/17 44.0 0.15 0.65
FOSL 170317C00045000 C 03/17/17 45.0 0.10 0.65
FOSL 170317C00046000 C 03/17/17 46.0 0.20 0.55
FOSL 170317C00047000 C 03/17/17 47.0 0.10 0.55
FOSL 170317P00014000 P 03/17/17 14.0 0.05 0.30
FOSL 170317P00015000 P 03/17/17 15.0 0.15 0.40
FOSL 170317P00016000 P 03/17/17 16.0 0.25 0.45
FOSL 170317P00017000 P 03/17/17 17.0 0.30 0.60
FOSL 170317P00018000 P 03/17/17 18.0 0.45 0.80
FOSL 170317P00019000 P 03/17/17 19.0 0.60 1.00
FOSL 170317P00020000 P 03/17/17 20.0 0.85 1.15
FOSL 170317P00021000 P 03/17/17 21.0 1.05 1.40
FOSL 170317P00022000 P 03/17/17 22.0 1.30 1.75
FOSL 170317P00023000 P 03/17/17 23.0 1.70 2.05
FOSL 170317P00024000 P 03/17/17 24.0 2.10 2.40
FOSL 170317P00025000 P 03/17/17 25.0 2.45 2.95
FOSL 170317P00026000 P 03/17/17 26.0 2.85 3.40
FOSL 170317P00027000 P 03/17/17 27.0 3.30 3.80
FOSL 170317P00028000 P 03/17/17 28.0 3.80 4.30
FOSL 170317P00029000 P 03/17/17 29.0 4.40 4.90
FOSL 170317P00030000 P 03/17/17 30.0 5.00 5.50
FOSL 170317P00031000 P 03/17/17 31.0 5.60 6.10
FOSL 170317P00032000 P 03/17/17 32.0 6.30 6.80
FOSL 170317P00033000 P 03/17/17 33.0 6.90 7.50
FOSL 170317P00034000 P 03/17/17 34.0 7.70 8.30
FOSL 170317P00035000 P 03/17/17 35.0 8.40 10.10
FOSL 170317P00036000 P 03/17/17 36.0 7.80 11.40
FOSL 170317P00037000 P 03/17/17 37.0 8.50 12.30
FOSL 170317P00038000 P 03/17/17 38.0 9.30 13.30
FOSL 170317P00039000 P 03/17/17 39.0 10.80 13.90
FOSL 170317P00040000 P 03/17/17 40.0 11.10 14.30
FOSL 170317P00041000 P 03/17/17 41.0 12.10 15.00
FOSL 170317P00042000 P 03/17/17 42.0 13.80 16.40
FOSL 170317P00043000 P 03/17/17 43.0 14.80 17.40
FOSL 170317P00044000 P 03/17/17 44.0 15.50 18.40
FOSL 170317P00045000 P 03/17/17 45.0 15.80 19.50
FOSL 170317P00046000 P 03/17/17 46.0 17.40 20.30
FOSL 170317P00047000 P 03/17/17 47.0 18.40 20.40
FOSL 180119C00015000 C 01/19/18 15.0 12.50 15.50
FOSL 180119C00017500 C 01/19/18 17.5 9.80 14.20
FOSL 180119C00020000 C 01/19/18 20.0 8.20 12.70
FOSL 180119C00022500 C 01/19/18 22.5 7.80 11.40
FOSL 180119C00025000 C 01/19/18 25.0 5.60 9.80
FOSL 180119C00030000 C 01/19/18 30.0 3.50 7.90
FOSL 180119C00035000 C 01/19/18 35.0 2.90 7.00
FOSL 180119C00040000 C 01/19/18 40.0 2.05 5.90
FOSL 180119C00045000 C 01/19/18 45.0 1.00 5.00
FOSL 180119C00050000 C 01/19/18 50.0 0.70 5.00
FOSL 180119C00055000 C 01/19/18 55.0 0.60 5.00
FOSL 180119C00060000 C 01/19/18 60.0 0.05 4.80
FOSL 180119C00065000 C 01/19/18 65.0 0.05 4.70
FOSL 180119C00070000 C 01/19/18 70.0 0.00 4.80
FOSL 180119C00075000 C 01/19/18 75.0 0.00 4.80
FOSL 180119P00015000 P 01/19/18 15.0 0.85 1.40
FOSL 180119P00017500 P 01/19/18 17.5 1.30 2.60
FOSL 180119P00020000 P 01/19/18 20.0 1.85 4.80
FOSL 180119P00022500 P 01/19/18 22.5 2.35 6.10
FOSL 180119P00025000 P 01/19/18 25.0 3.30 7.00
FOSL 180119P00030000 P 01/19/18 30.0 6.10 8.90
FOSL 180119P00035000 P 01/19/18 35.0 8.90 13.50
FOSL 180119P00040000 P 01/19/18 40.0 12.20 16.50
FOSL 180119P00045000 P 01/19/18 45.0 16.80 21.30
FOSL 180119P00050000 P 01/19/18 50.0 21.30 25.70
FOSL 180119P00055000 P 01/19/18 55.0 25.90 30.20
FOSL 180119P00060000 P 01/19/18 60.0 30.60 34.90
FOSL 180119P00065000 P 01/19/18 65.0 35.60 39.60
FOSL 180119P00070000 P 01/19/18 70.0 40.10 44.70
FOSL 180119P00075000 P 01/19/18 75.0 45.10 49.50

OPRA data is delayed 15 minutes.