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 (2017-01-27)Premium Content

Fossil Group Inc (FOSL)
As of Mar 29 2017 10:41AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 170331C00010000 C 03/31/17 10.0 6.60 7.90
FOSL 170331C00011500 C 03/31/17 11.5 4.40 7.50
FOSL 170331C00012500 C 03/31/17 12.5 3.30 6.60
FOSL 170331C00013000 C 03/31/17 13.0 3.60 4.80
FOSL 170331C00013500 C 03/31/17 13.5 2.30 5.60
FOSL 170331C00014000 C 03/31/17 14.0 2.65 3.80
FOSL 170331C00014500 C 03/31/17 14.5 2.15 2.95
FOSL 170331C00015000 C 03/31/17 15.0 0.80 2.40
FOSL 170331C00015500 C 03/31/17 15.5 0.95 1.90
FOSL 170331C00016000 C 03/31/17 16.0 0.70 1.35
FOSL 170331C00016500 C 03/31/17 16.5 0.30 1.35
FOSL 170331C00017000 C 03/31/17 17.0 0.30 0.45
FOSL 170331C00017500 C 03/31/17 17.5 0.10 0.20
FOSL 170331C00018000 C 03/31/17 18.0 0.00 0.15
FOSL 170331C00018500 C 03/31/17 18.5 0.00 0.15
FOSL 170331C00019000 C 03/31/17 19.0 0.00 0.15
FOSL 170331C00019500 C 03/31/17 19.5 0.00 0.15
FOSL 170331C00020000 C 03/31/17 20.0 0.00 0.15
FOSL 170331C00020500 C 03/31/17 20.5 0.00 0.15
FOSL 170331C00021000 C 03/31/17 21.0 0.00 0.15
FOSL 170331C00021500 C 03/31/17 21.5 0.00 0.15
FOSL 170331C00022000 C 03/31/17 22.0 0.00 0.15
FOSL 170331C00022500 C 03/31/17 22.5 0.00 0.15
FOSL 170331C00023000 C 03/31/17 23.0 0.00 0.15
FOSL 170331C00023500 C 03/31/17 23.5 0.00 0.15
FOSL 170331C00024000 C 03/31/17 24.0 0.00 0.15
FOSL 170331C00024500 C 03/31/17 24.5 0.00 0.15
FOSL 170331C00025000 C 03/31/17 25.0 0.00 0.15
FOSL 170331C00025500 C 03/31/17 25.5 0.00 0.15
FOSL 170331C00026000 C 03/31/17 26.0 0.00 0.05
FOSL 170331C00026500 C 03/31/17 26.5 0.00 0.15
FOSL 170331C00027000 C 03/31/17 27.0 0.00 0.15
FOSL 170331C00027500 C 03/31/17 27.5 0.00 0.15
FOSL 170331C00028000 C 03/31/17 28.0 0.00 0.15
FOSL 170331C00028500 C 03/31/17 28.5 0.00 0.15
FOSL 170331C00029000 C 03/31/17 29.0 0.00 0.15
FOSL 170331C00029500 C 03/31/17 29.5 0.00 0.15
FOSL 170331C00030000 C 03/31/17 30.0 0.00 0.15
FOSL 170331C00030500 C 03/31/17 30.5 0.00 0.15
FOSL 170331C00031000 C 03/31/17 31.0 0.00 0.15
FOSL 170331C00031500 C 03/31/17 31.5 0.00 0.15
FOSL 170331C00032000 C 03/31/17 32.0 0.00 0.15
FOSL 170331C00032500 C 03/31/17 32.5 0.00 0.15
FOSL 170331C00033000 C 03/31/17 33.0 0.00 0.15
FOSL 170331C00033500 C 03/31/17 33.5 0.00 0.15
FOSL 170331C00034000 C 03/31/17 34.0 0.00 0.15
FOSL 170331P00010000 P 03/31/17 10.0 0.00 0.15
FOSL 170331P00011500 P 03/31/17 11.5 0.00 0.15
FOSL 170331P00012500 P 03/31/17 12.5 0.00 0.15
FOSL 170331P00013000 P 03/31/17 13.0 0.00 0.10
FOSL 170331P00013500 P 03/31/17 13.5 0.00 0.15
FOSL 170331P00014000 P 03/31/17 14.0 0.00 0.15
FOSL 170331P00014500 P 03/31/17 14.5 0.00 0.15
FOSL 170331P00015000 P 03/31/17 15.0 0.00 0.15
FOSL 170331P00015500 P 03/31/17 15.5 0.00 0.15
FOSL 170331P00016000 P 03/31/17 16.0 0.00 0.15
FOSL 170331P00016500 P 03/31/17 16.5 0.00 0.10
FOSL 170331P00017000 P 03/31/17 17.0 0.15 0.30
FOSL 170331P00017500 P 03/31/17 17.5 0.40 0.55
FOSL 170331P00018000 P 03/31/17 18.0 0.75 1.35
FOSL 170331P00018500 P 03/31/17 18.5 0.60 1.85
FOSL 170331P00019000 P 03/31/17 19.0 1.00 2.35
FOSL 170331P00019500 P 03/31/17 19.5 2.20 2.85
FOSL 170331P00020000 P 03/31/17 20.0 2.70 3.40
FOSL 170331P00020500 P 03/31/17 20.5 3.20 3.90
FOSL 170331P00021000 P 03/31/17 21.0 3.70 4.40
FOSL 170331P00021500 P 03/31/17 21.5 2.45 6.20
FOSL 170331P00022000 P 03/31/17 22.0 4.70 5.40
FOSL 170331P00022500 P 03/31/17 22.5 5.20 5.90
FOSL 170331P00023000 P 03/31/17 23.0 5.70 6.40
FOSL 170331P00023500 P 03/31/17 23.5 4.50 8.20
FOSL 170331P00024000 P 03/31/17 24.0 6.10 7.40
FOSL 170331P00024500 P 03/31/17 24.5 5.50 9.30
FOSL 170331P00025000 P 03/31/17 25.0 7.70 8.40
FOSL 170331P00025500 P 03/31/17 25.5 6.50 10.50
FOSL 170331P00026000 P 03/31/17 26.0 7.00 10.10
FOSL 170331P00026500 P 03/31/17 26.5 7.50 11.50
FOSL 170331P00027000 P 03/31/17 27.0 8.00 11.10
FOSL 170331P00027500 P 03/31/17 27.5 8.50 12.50
FOSL 170331P00028000 P 03/31/17 28.0 9.00 12.10
FOSL 170331P00028500 P 03/31/17 28.5 9.50 13.50
FOSL 170331P00029000 P 03/31/17 29.0 10.00 13.10
FOSL 170331P00029500 P 03/31/17 29.5 10.50 14.50
FOSL 170331P00030000 P 03/31/17 30.0 11.00 14.10
FOSL 170331P00030500 P 03/31/17 30.5 11.50 15.50
FOSL 170331P00031000 P 03/31/17 31.0 12.00 15.10
FOSL 170331P00031500 P 03/31/17 31.5 12.50 16.50
FOSL 170331P00032000 P 03/31/17 32.0 13.00 16.10
FOSL 170331P00032500 P 03/31/17 32.5 13.50 17.50
FOSL 170331P00033000 P 03/31/17 33.0 14.00 17.10
FOSL 170331P00033500 P 03/31/17 33.5 14.50 18.50
FOSL 170331P00034000 P 03/31/17 34.0 16.70 17.40
FOSL 170407C00007500 C 04/07/17 7.5 9.10 10.20
FOSL 170407C00010000 C 04/07/17 10.0 4.80 9.30
FOSL 170407C00011500 C 04/07/17 11.5 4.30 7.60
FOSL 170407C00012500 C 04/07/17 12.5 3.30 6.90
FOSL 170407C00014000 C 04/07/17 14.0 2.65 5.10
FOSL 170407C00015000 C 04/07/17 15.0 1.70 2.95
FOSL 170407C00015500 C 04/07/17 15.5 0.80 2.95
FOSL 170407C00016000 C 04/07/17 16.0 0.80 1.70
FOSL 170407C00016500 C 04/07/17 16.5 0.80 1.00
FOSL 170407C00017000 C 04/07/17 17.0 0.50 0.65
FOSL 170407C00017500 C 04/07/17 17.5 0.30 0.40
FOSL 170407C00018000 C 04/07/17 18.0 0.15 0.25
FOSL 170407C00018500 C 04/07/17 18.5 0.05 0.15
FOSL 170407C00019000 C 04/07/17 19.0 0.00 0.15
FOSL 170407C00019500 C 04/07/17 19.5 0.00 0.15
FOSL 170407C00020000 C 04/07/17 20.0 0.00 0.15
FOSL 170407C00020500 C 04/07/17 20.5 0.00 0.15
FOSL 170407C00021000 C 04/07/17 21.0 0.00 0.15
FOSL 170407C00021500 C 04/07/17 21.5 0.00 0.15
FOSL 170407C00022000 C 04/07/17 22.0 0.00 0.15
FOSL 170407C00022500 C 04/07/17 22.5 0.00 0.15
FOSL 170407C00023000 C 04/07/17 23.0 0.00 0.15
FOSL 170407C00023500 C 04/07/17 23.5 0.00 0.15
FOSL 170407C00024000 C 04/07/17 24.0 0.00 0.15
FOSL 170407C00024500 C 04/07/17 24.5 0.00 0.15
FOSL 170407C00025000 C 04/07/17 25.0 0.00 0.15
FOSL 170407C00025500 C 04/07/17 25.5 0.00 0.15
FOSL 170407C00026000 C 04/07/17 26.0 0.00 0.15
FOSL 170407C00026500 C 04/07/17 26.5 0.00 0.10
FOSL 170407C00027000 C 04/07/17 27.0 0.00 0.10
FOSL 170407C00027500 C 04/07/17 27.5 0.00 0.15
FOSL 170407C00028000 C 04/07/17 28.0 0.00 0.15
FOSL 170407C00028500 C 04/07/17 28.5 0.00 0.15
FOSL 170407C00029000 C 04/07/17 29.0 0.00 0.15
FOSL 170407C00029500 C 04/07/17 29.5 0.00 0.15
FOSL 170407C00030000 C 04/07/17 30.0 0.00 0.15
FOSL 170407C00030500 C 04/07/17 30.5 0.00 0.15
FOSL 170407C00035000 C 04/07/17 35.0 0.00 0.15
FOSL 170407C00040000 C 04/07/17 40.0 0.00 0.15
FOSL 170407P00007500 P 04/07/17 7.5 0.00 0.15
FOSL 170407P00010000 P 04/07/17 10.0 0.00 0.15
FOSL 170407P00011500 P 04/07/17 11.5 0.00 0.15
FOSL 170407P00012500 P 04/07/17 12.5 0.00 0.15
FOSL 170407P00014000 P 04/07/17 14.0 0.00 0.15
FOSL 170407P00015000 P 04/07/17 15.0 0.00 0.15
FOSL 170407P00015500 P 04/07/17 15.5 0.00 0.10
FOSL 170407P00016000 P 04/07/17 16.0 0.05 0.15
FOSL 170407P00016500 P 04/07/17 16.5 0.20 0.35
FOSL 170407P00017000 P 04/07/17 17.0 0.35 0.55
FOSL 170407P00017500 P 04/07/17 17.5 0.60 0.80
FOSL 170407P00018000 P 04/07/17 18.0 0.95 1.15
FOSL 170407P00018500 P 04/07/17 18.5 1.15 1.90
FOSL 170407P00019000 P 04/07/17 19.0 1.55 2.05
FOSL 170407P00019500 P 04/07/17 19.5 0.45 3.70
FOSL 170407P00020000 P 04/07/17 20.0 2.20 3.40
FOSL 170407P00020500 P 04/07/17 20.5 1.45 4.10
FOSL 170407P00021000 P 04/07/17 21.0 1.95 5.20
FOSL 170407P00021500 P 04/07/17 21.5 2.45 6.50
FOSL 170407P00022000 P 04/07/17 22.0 2.95 6.70
FOSL 170407P00022500 P 04/07/17 22.5 3.40 7.20
FOSL 170407P00023000 P 04/07/17 23.0 3.90 7.20
FOSL 170407P00023500 P 04/07/17 23.5 4.10 8.60
FOSL 170407P00024000 P 04/07/17 24.0 4.60 9.10
FOSL 170407P00024500 P 04/07/17 24.5 5.10 9.60
FOSL 170407P00025000 P 04/07/17 25.0 5.60 9.20
FOSL 170407P00025500 P 04/07/17 25.5 6.10 10.80
FOSL 170407P00026000 P 04/07/17 26.0 6.60 10.20
FOSL 170407P00026500 P 04/07/17 26.5 7.10 11.80
FOSL 170407P00027000 P 04/07/17 27.0 7.60 11.20
FOSL 170407P00027500 P 04/07/17 27.5 8.20 12.80
FOSL 170407P00028000 P 04/07/17 28.0 8.70 12.20
FOSL 170407P00028500 P 04/07/17 28.5 9.20 13.80
FOSL 170407P00029000 P 04/07/17 29.0 9.70 13.20
FOSL 170407P00029500 P 04/07/17 29.5 10.20 14.80
FOSL 170407P00030000 P 04/07/17 30.0 10.60 14.20
FOSL 170407P00030500 P 04/07/17 30.5 11.10 15.80
FOSL 170407P00035000 P 04/07/17 35.0 15.60 19.20
FOSL 170407P00040000 P 04/07/17 40.0 22.40 23.40
FOSL 170413C00007500 C 04/13/17 7.5 9.10 9.90
FOSL 170413C00010000 C 04/13/17 10.0 4.80 9.00
FOSL 170413C00011500 C 04/13/17 11.5 3.60 7.60
FOSL 170413C00012500 C 04/13/17 12.5 2.60 6.60
FOSL 170413C00014000 C 04/13/17 14.0 1.40 5.10
FOSL 170413C00014500 C 04/13/17 14.5 0.90 4.50
FOSL 170413C00015000 C 04/13/17 15.0 1.35 4.10
FOSL 170413C00015500 C 04/13/17 15.5 1.30 2.65
FOSL 170413C00016000 C 04/13/17 16.0 1.00 1.70
FOSL 170413C00016500 C 04/13/17 16.5 0.95 1.10
FOSL 170413C00017000 C 04/13/17 17.0 0.65 0.80
FOSL 170413C00017500 C 04/13/17 17.5 0.40 0.55
FOSL 170413C00018000 C 04/13/17 18.0 0.25 0.35
FOSL 170413C00018500 C 04/13/17 18.5 0.10 0.25
FOSL 170413C00019000 C 04/13/17 19.0 0.00 0.30
FOSL 170413C00019500 C 04/13/17 19.5 0.00 0.20
FOSL 170413C00020000 C 04/13/17 20.0 0.00 0.15
FOSL 170413C00020500 C 04/13/17 20.5 0.00 0.15
FOSL 170413C00021000 C 04/13/17 21.0 0.00 0.15
FOSL 170413C00021500 C 04/13/17 21.5 0.00 0.15
FOSL 170413C00022000 C 04/13/17 22.0 0.00 0.15
FOSL 170413C00022500 C 04/13/17 22.5 0.00 0.15
FOSL 170413C00023000 C 04/13/17 23.0 0.00 0.15
FOSL 170413C00023500 C 04/13/17 23.5 0.00 0.15
FOSL 170413C00024000 C 04/13/17 24.0 0.00 0.15
FOSL 170413C00024500 C 04/13/17 24.5 0.00 0.15
FOSL 170413C00025000 C 04/13/17 25.0 0.00 0.15
FOSL 170413C00025500 C 04/13/17 25.5 0.00 0.15
FOSL 170413C00026000 C 04/13/17 26.0 0.00 0.15
FOSL 170413C00026500 C 04/13/17 26.5 0.00 0.15
FOSL 170413C00027000 C 04/13/17 27.0 0.00 0.15
FOSL 170413C00027500 C 04/13/17 27.5 0.00 0.15
FOSL 170413C00028000 C 04/13/17 28.0 0.00 0.15
FOSL 170413C00028500 C 04/13/17 28.5 0.00 0.15
FOSL 170413C00029000 C 04/13/17 29.0 0.00 0.15
FOSL 170413C00029500 C 04/13/17 29.5 0.00 0.15
FOSL 170413C00030000 C 04/13/17 30.0 0.00 0.15
FOSL 170413C00030500 C 04/13/17 30.5 0.00 0.15
FOSL 170413C00031000 C 04/13/17 31.0 0.00 0.15
FOSL 170413C00031500 C 04/13/17 31.5 0.00 0.15
FOSL 170413C00032000 C 04/13/17 32.0 0.00 0.15
FOSL 170413C00032500 C 04/13/17 32.5 0.00 0.15
FOSL 170413C00033000 C 04/13/17 33.0 0.00 0.15
FOSL 170413C00033500 C 04/13/17 33.5 0.00 0.15
FOSL 170413C00034000 C 04/13/17 34.0 0.00 0.15
FOSL 170413C00034500 C 04/13/17 34.5 0.00 0.15
FOSL 170413C00035000 C 04/13/17 35.0 0.00 0.15
FOSL 170413P00007500 P 04/13/17 7.5 0.00 0.15
FOSL 170413P00010000 P 04/13/17 10.0 0.00 0.15
FOSL 170413P00011500 P 04/13/17 11.5 0.00 0.15
FOSL 170413P00012500 P 04/13/17 12.5 0.00 0.15
FOSL 170413P00014000 P 04/13/17 14.0 0.00 0.15
FOSL 170413P00014500 P 04/13/17 14.5 0.00 0.20
FOSL 170413P00015000 P 04/13/17 15.0 0.00 0.15
FOSL 170413P00015500 P 04/13/17 15.5 0.05 0.20
FOSL 170413P00016000 P 04/13/17 16.0 0.15 0.30
FOSL 170413P00016500 P 04/13/17 16.5 0.30 0.45
FOSL 170413P00017000 P 04/13/17 17.0 0.45 0.65
FOSL 170413P00017500 P 04/13/17 17.5 0.70 0.90
FOSL 170413P00018000 P 04/13/17 18.0 1.05 1.25
FOSL 170413P00018500 P 04/13/17 18.5 1.20 1.65
FOSL 170413P00019000 P 04/13/17 19.0 1.65 2.05
FOSL 170413P00019500 P 04/13/17 19.5 0.45 4.50
FOSL 170413P00020000 P 04/13/17 20.0 2.20 3.40
FOSL 170413P00020500 P 04/13/17 20.5 1.45 5.30
FOSL 170413P00021000 P 04/13/17 21.0 2.00 5.80
FOSL 170413P00021500 P 04/13/17 21.5 2.45 6.40
FOSL 170413P00022000 P 04/13/17 22.0 2.95 6.90
FOSL 170413P00022500 P 04/13/17 22.5 3.40 7.00
FOSL 170413P00023000 P 04/13/17 23.0 3.90 7.70
FOSL 170413P00023500 P 04/13/17 23.5 4.50 8.30
FOSL 170413P00024000 P 04/13/17 24.0 4.90 8.80
FOSL 170413P00024500 P 04/13/17 24.5 5.50 9.30
FOSL 170413P00025000 P 04/13/17 25.0 5.90 9.70
FOSL 170413P00025500 P 04/13/17 25.5 6.50 10.70
FOSL 170413P00026000 P 04/13/17 26.0 6.90 11.00
FOSL 170413P00026500 P 04/13/17 26.5 7.50 11.70
FOSL 170413P00027000 P 04/13/17 27.0 7.90 12.00
FOSL 170413P00027500 P 04/13/17 27.5 8.50 12.60
FOSL 170413P00028000 P 04/13/17 28.0 9.00 13.00
FOSL 170413P00028500 P 04/13/17 28.5 9.50 13.80
FOSL 170413P00029000 P 04/13/17 29.0 10.00 14.00
FOSL 170413P00029500 P 04/13/17 29.5 10.50 14.80
FOSL 170413P00030000 P 04/13/17 30.0 11.00 15.00
FOSL 170413P00030500 P 04/13/17 30.5 11.50 15.80
FOSL 170413P00031000 P 04/13/17 31.0 12.00 16.00
FOSL 170413P00031500 P 04/13/17 31.5 12.50 16.80
FOSL 170413P00032000 P 04/13/17 32.0 12.90 17.00
FOSL 170413P00032500 P 04/13/17 32.5 13.50 17.80
FOSL 170413P00033000 P 04/13/17 33.0 13.90 18.00
FOSL 170413P00033500 P 04/13/17 33.5 14.50 18.80
FOSL 170413P00034000 P 04/13/17 34.0 14.90 19.00
FOSL 170413P00034500 P 04/13/17 34.5 15.50 19.80
FOSL 170413P00035000 P 04/13/17 35.0 17.50 18.40
FOSL 170421C00010000 C 04/21/17 10.0 6.60 7.40
FOSL 170421C00011000 C 04/21/17 11.0 4.30 8.10
FOSL 170421C00011500 C 04/21/17 11.5 3.50 7.70
FOSL 170421C00012000 C 04/21/17 12.0 3.50 7.10
FOSL 170421C00012500 C 04/21/17 12.5 4.10 5.20
FOSL 170421C00013000 C 04/21/17 13.0 3.70 4.70
FOSL 170421C00013500 C 04/21/17 13.5 3.10 4.20
FOSL 170421C00014000 C 04/21/17 14.0 2.70 3.80
FOSL 170421C00014500 C 04/21/17 14.5 2.25 2.90
FOSL 170421C00015000 C 04/21/17 15.0 1.80 2.40
FOSL 170421C00015500 C 04/21/17 15.5 1.45 1.90
FOSL 170421C00016000 C 04/21/17 16.0 1.30 1.50
FOSL 170421C00016500 C 04/21/17 16.5 1.05 1.15
FOSL 170421C00017000 C 04/21/17 17.0 0.75 0.85
FOSL 170421C00017500 C 04/21/17 17.5 0.50 0.60
FOSL 170421C00018000 C 04/21/17 18.0 0.35 0.45
FOSL 170421C00018500 C 04/21/17 18.5 0.20 0.30
FOSL 170421C00019000 C 04/21/17 19.0 0.10 0.20
FOSL 170421C00019500 C 04/21/17 19.5 0.05 0.15
FOSL 170421C00020000 C 04/21/17 20.0 0.00 0.15
FOSL 170421C00020500 C 04/21/17 20.5 0.00 0.15
FOSL 170421C00021000 C 04/21/17 21.0 0.00 0.15
FOSL 170421C00021500 C 04/21/17 21.5 0.00 0.15
FOSL 170421C00022000 C 04/21/17 22.0 0.00 0.15
FOSL 170421C00022500 C 04/21/17 22.5 0.00 0.15
FOSL 170421C00023000 C 04/21/17 23.0 0.00 0.15
FOSL 170421C00023500 C 04/21/17 23.5 0.00 0.15
FOSL 170421C00024000 C 04/21/17 24.0 0.00 0.15
FOSL 170421C00024500 C 04/21/17 24.5 0.00 0.10
FOSL 170421C00025000 C 04/21/17 25.0 0.00 0.10
FOSL 170421C00026000 C 04/21/17 26.0 0.00 0.15
FOSL 170421C00027000 C 04/21/17 27.0 0.00 0.15
FOSL 170421C00028000 C 04/21/17 28.0 0.00 0.15
FOSL 170421C00029000 C 04/21/17 29.0 0.00 0.15
FOSL 170421P00010000 P 04/21/17 10.0 0.00 0.10
FOSL 170421P00011000 P 04/21/17 11.0 0.00 0.15
FOSL 170421P00011500 P 04/21/17 11.5 0.00 0.15
FOSL 170421P00012000 P 04/21/17 12.0 0.00 0.15
FOSL 170421P00012500 P 04/21/17 12.5 0.00 0.15
FOSL 170421P00013000 P 04/21/17 13.0 0.00 0.10
FOSL 170421P00013500 P 04/21/17 13.5 0.00 0.15
FOSL 170421P00014000 P 04/21/17 14.0 0.00 0.15
FOSL 170421P00014500 P 04/21/17 14.5 0.00 0.15
FOSL 170421P00015000 P 04/21/17 15.0 0.05 0.15
FOSL 170421P00015500 P 04/21/17 15.5 0.10 0.20
FOSL 170421P00016000 P 04/21/17 16.0 0.25 0.30
FOSL 170421P00016500 P 04/21/17 16.5 0.40 0.50
FOSL 170421P00017000 P 04/21/17 17.0 0.60 0.70
FOSL 170421P00017500 P 04/21/17 17.5 0.85 0.95
FOSL 170421P00018000 P 04/21/17 18.0 1.15 1.25
FOSL 170421P00018500 P 04/21/17 18.5 1.40 1.60
FOSL 170421P00019000 P 04/21/17 19.0 1.90 2.05
FOSL 170421P00019500 P 04/21/17 19.5 1.25 2.95
FOSL 170421P00020000 P 04/21/17 20.0 2.75 3.40
FOSL 170421P00020500 P 04/21/17 20.5 3.00 3.90
FOSL 170421P00021000 P 04/21/17 21.0 3.70 4.40
FOSL 170421P00021500 P 04/21/17 21.5 2.50 6.20
FOSL 170421P00022000 P 04/21/17 22.0 4.70 5.40
FOSL 170421P00022500 P 04/21/17 22.5 3.40 7.20
FOSL 170421P00023000 P 04/21/17 23.0 5.70 6.40
FOSL 170421P00023500 P 04/21/17 23.5 6.10 6.90
FOSL 170421P00024000 P 04/21/17 24.0 4.90 8.80
FOSL 170421P00024500 P 04/21/17 24.5 5.40 9.30
FOSL 170421P00025000 P 04/21/17 25.0 5.90 9.20
FOSL 170421P00026000 P 04/21/17 26.0 6.90 10.70
FOSL 170421P00027000 P 04/21/17 27.0 7.50 12.00
FOSL 170421P00028000 P 04/21/17 28.0 8.50 12.70
FOSL 170421P00029000 P 04/21/17 29.0 11.70 12.40
FOSL 170428C00007500 C 04/28/17 7.5 9.10 10.10
FOSL 170428C00010000 C 04/28/17 10.0 5.30 9.00
FOSL 170428C00011500 C 04/28/17 11.5 3.80 6.70
FOSL 170428C00012500 C 04/28/17 12.5 2.55 5.70
FOSL 170428C00013000 C 04/28/17 13.0 3.20 5.00
FOSL 170428C00013500 C 04/28/17 13.5 1.65 4.80
FOSL 170428C00014000 C 04/28/17 14.0 1.05 4.30
FOSL 170428C00014500 C 04/28/17 14.5 0.80 3.70
FOSL 170428C00015000 C 04/28/17 15.0 1.15 3.70
FOSL 170428C00015500 C 04/28/17 15.5 1.25 3.00
FOSL 170428C00016000 C 04/28/17 16.0 1.40 1.65
FOSL 170428C00016500 C 04/28/17 16.5 1.15 1.35
FOSL 170428C00017000 C 04/28/17 17.0 0.85 1.05
FOSL 170428C00017500 C 04/28/17 17.5 0.60 0.80
FOSL 170428C00018000 C 04/28/17 18.0 0.40 0.60
FOSL 170428C00018500 C 04/28/17 18.5 0.30 0.40
FOSL 170428C00019000 C 04/28/17 19.0 0.15 0.35
FOSL 170428C00019500 C 04/28/17 19.5 0.05 0.25
FOSL 170428C00020000 C 04/28/17 20.0 0.00 0.20
FOSL 170428C00020500 C 04/28/17 20.5 0.00 0.20
FOSL 170428C00021000 C 04/28/17 21.0 0.00 0.20
FOSL 170428C00021500 C 04/28/17 21.5 0.00 0.20
FOSL 170428C00022000 C 04/28/17 22.0 0.00 0.15
FOSL 170428C00022500 C 04/28/17 22.5 0.00 0.15
FOSL 170428C00023000 C 04/28/17 23.0 0.00 0.15
FOSL 170428C00023500 C 04/28/17 23.5 0.00 0.15
FOSL 170428C00024000 C 04/28/17 24.0 0.00 0.15
FOSL 170428C00024500 C 04/28/17 24.5 0.00 0.15
FOSL 170428C00025000 C 04/28/17 25.0 0.00 0.15
FOSL 170428C00025500 C 04/28/17 25.5 0.00 0.15
FOSL 170428C00026000 C 04/28/17 26.0 0.00 0.15
FOSL 170428C00026500 C 04/28/17 26.5 0.00 0.15
FOSL 170428C00027000 C 04/28/17 27.0 0.00 0.10
FOSL 170428C00027500 C 04/28/17 27.5 0.00 0.15
FOSL 170428C00028000 C 04/28/17 28.0 0.00 0.15
FOSL 170428C00028500 C 04/28/17 28.5 0.00 0.15
FOSL 170428C00029000 C 04/28/17 29.0 0.00 0.15
FOSL 170428C00029500 C 04/28/17 29.5 0.00 0.15
FOSL 170428C00030000 C 04/28/17 30.0 0.00 0.15
FOSL 170428C00030500 C 04/28/17 30.5 0.00 0.15
FOSL 170428C00031000 C 04/28/17 31.0 0.00 0.15
FOSL 170428C00031500 C 04/28/17 31.5 0.00 0.15
FOSL 170428P00007500 P 04/28/17 7.5 0.00 0.15
FOSL 170428P00010000 P 04/28/17 10.0 0.00 0.15
FOSL 170428P00011500 P 04/28/17 11.5 0.00 0.15
FOSL 170428P00012500 P 04/28/17 12.5 0.00 0.15
FOSL 170428P00013000 P 04/28/17 13.0 0.00 0.15
FOSL 170428P00013500 P 04/28/17 13.5 0.00 0.20
FOSL 170428P00014000 P 04/28/17 14.0 0.00 0.20
FOSL 170428P00014500 P 04/28/17 14.5 0.00 0.20
FOSL 170428P00015000 P 04/28/17 15.0 0.10 0.30
FOSL 170428P00015500 P 04/28/17 15.5 0.20 0.40
FOSL 170428P00016000 P 04/28/17 16.0 0.35 0.55
FOSL 170428P00016500 P 04/28/17 16.5 0.50 0.75
FOSL 170428P00017000 P 04/28/17 17.0 0.70 0.95
FOSL 170428P00017500 P 04/28/17 17.5 0.95 1.25
FOSL 170428P00018000 P 04/28/17 18.0 1.25 1.70
FOSL 170428P00018500 P 04/28/17 18.5 1.55 2.10
FOSL 170428P00019000 P 04/28/17 19.0 1.25 2.55
FOSL 170428P00019500 P 04/28/17 19.5 0.75 3.00
FOSL 170428P00020000 P 04/28/17 20.0 1.90 3.50
FOSL 170428P00020500 P 04/28/17 20.5 1.50 5.20
FOSL 170428P00021000 P 04/28/17 21.0 2.85 5.70
FOSL 170428P00021500 P 04/28/17 21.5 3.30 6.50
FOSL 170428P00022000 P 04/28/17 22.0 3.80 7.00
FOSL 170428P00022500 P 04/28/17 22.5 4.30 7.50
FOSL 170428P00023000 P 04/28/17 23.0 4.80 7.70
FOSL 170428P00023500 P 04/28/17 23.5 5.30 8.20
FOSL 170428P00024000 P 04/28/17 24.0 5.80 8.70
FOSL 170428P00024500 P 04/28/17 24.5 6.30 9.60
FOSL 170428P00025000 P 04/28/17 25.0 6.00 9.80
FOSL 170428P00025500 P 04/28/17 25.5 6.50 10.20
FOSL 170428P00026000 P 04/28/17 26.0 7.00 10.70
FOSL 170428P00026500 P 04/28/17 26.5 7.50 11.20
FOSL 170428P00027000 P 04/28/17 27.0 8.00 11.70
FOSL 170428P00027500 P 04/28/17 27.5 8.50 12.20
FOSL 170428P00028000 P 04/28/17 28.0 8.90 12.80
FOSL 170428P00028500 P 04/28/17 28.5 9.50 13.60
FOSL 170428P00029000 P 04/28/17 29.0 9.90 13.80
FOSL 170428P00029500 P 04/28/17 29.5 10.50 14.20
FOSL 170428P00030000 P 04/28/17 30.0 10.90 14.80
FOSL 170428P00030500 P 04/28/17 30.5 11.50 15.30
FOSL 170428P00031000 P 04/28/17 31.0 11.90 15.80
FOSL 170428P00031500 P 04/28/17 31.5 14.10 14.90
FOSL 170505C00005000 C 05/05/17 5.0 11.60 12.70
FOSL 170505C00007500 C 05/05/17 7.5 7.80 11.50
FOSL 170505C00010000 C 05/05/17 10.0 5.00 9.00
FOSL 170505C00011000 C 05/05/17 11.0 4.40 7.20
FOSL 170505C00011500 C 05/05/17 11.5 4.70 7.60
FOSL 170505C00012000 C 05/05/17 12.0 2.75 6.30
FOSL 170505C00012500 C 05/05/17 12.5 3.70 5.70
FOSL 170505C00013000 C 05/05/17 13.0 3.20 5.20
FOSL 170505C00013500 C 05/05/17 13.5 2.40 5.50
FOSL 170505C00014000 C 05/05/17 14.0 1.20 4.30
FOSL 170505C00014500 C 05/05/17 14.5 0.75 3.90
FOSL 170505C00015000 C 05/05/17 15.0 1.15 2.70
FOSL 170505C00015500 C 05/05/17 15.5 0.35 4.00
FOSL 170505C00016000 C 05/05/17 16.0 1.50 3.10
FOSL 170505C00016500 C 05/05/17 16.5 1.25 1.55
FOSL 170505C00017000 C 05/05/17 17.0 0.95 1.25
FOSL 170505C00017500 C 05/05/17 17.5 0.70 1.00
FOSL 170505C00018000 C 05/05/17 18.0 0.50 0.80
FOSL 170505C00018500 C 05/05/17 18.5 0.35 0.60
FOSL 170505C00019000 C 05/05/17 19.0 0.25 0.45
FOSL 170505C00019500 C 05/05/17 19.5 0.10 0.35
FOSL 170505C00020000 C 05/05/17 20.0 0.05 0.25
FOSL 170505C00020500 C 05/05/17 20.5 0.00 0.25
FOSL 170505C00021000 C 05/05/17 21.0 0.00 0.25
FOSL 170505C00021500 C 05/05/17 21.5 0.00 2.10
FOSL 170505C00022000 C 05/05/17 22.0 0.00 0.20
FOSL 170505C00022500 C 05/05/17 22.5 0.00 2.10
FOSL 170505C00023000 C 05/05/17 23.0 0.00 0.15
FOSL 170505C00023500 C 05/05/17 23.5 0.00 2.10
FOSL 170505C00024000 C 05/05/17 24.0 0.00 0.15
FOSL 170505C00024500 C 05/05/17 24.5 0.00 1.60
FOSL 170505C00025000 C 05/05/17 25.0 0.00 0.15
FOSL 170505C00025500 C 05/05/17 25.5 0.00 1.60
FOSL 170505C00026000 C 05/05/17 26.0 0.00 1.60
FOSL 170505C00026500 C 05/05/17 26.5 0.00 1.60
FOSL 170505C00027000 C 05/05/17 27.0 0.00 0.20
FOSL 170505C00027500 C 05/05/17 27.5 0.00 1.60
FOSL 170505C00028000 C 05/05/17 28.0 0.00 2.00
FOSL 170505C00028500 C 05/05/17 28.5 0.00 0.15
FOSL 170505P00005000 P 05/05/17 5.0 0.00 0.15
FOSL 170505P00007500 P 05/05/17 7.5 0.00 1.60
FOSL 170505P00010000 P 05/05/17 10.0 0.00 0.15
FOSL 170505P00011000 P 05/05/17 11.0 0.00 0.15
FOSL 170505P00011500 P 05/05/17 11.5 0.00 1.60
FOSL 170505P00012000 P 05/05/17 12.0 0.00 0.15
FOSL 170505P00012500 P 05/05/17 12.5 0.00 2.10
FOSL 170505P00013000 P 05/05/17 13.0 0.00 0.20
FOSL 170505P00013500 P 05/05/17 13.5 0.00 0.20
FOSL 170505P00014000 P 05/05/17 14.0 0.00 0.25
FOSL 170505P00014500 P 05/05/17 14.5 0.00 0.30
FOSL 170505P00015000 P 05/05/17 15.0 0.15 0.40
FOSL 170505P00015500 P 05/05/17 15.5 0.30 0.55
FOSL 170505P00016000 P 05/05/17 16.0 0.40 0.70
FOSL 170505P00016500 P 05/05/17 16.5 0.60 0.90
FOSL 170505P00017000 P 05/05/17 17.0 0.80 1.15
FOSL 170505P00017500 P 05/05/17 17.5 1.05 1.45
FOSL 170505P00018000 P 05/05/17 18.0 1.35 1.80
FOSL 170505P00018500 P 05/05/17 18.5 1.65 3.20
FOSL 170505P00019000 P 05/05/17 19.0 0.65 4.20
FOSL 170505P00019500 P 05/05/17 19.5 1.55 4.20
FOSL 170505P00020000 P 05/05/17 20.0 1.60 5.20
FOSL 170505P00020500 P 05/05/17 20.5 2.70 5.30
FOSL 170505P00021000 P 05/05/17 21.0 2.85 5.30
FOSL 170505P00021500 P 05/05/17 21.5 3.30 6.30
FOSL 170505P00022000 P 05/05/17 22.0 3.80 6.90
FOSL 170505P00022500 P 05/05/17 22.5 4.30 7.50
FOSL 170505P00023000 P 05/05/17 23.0 4.10 7.90
FOSL 170505P00023500 P 05/05/17 23.5 5.30 7.80
FOSL 170505P00024000 P 05/05/17 24.0 5.80 8.90
FOSL 170505P00024500 P 05/05/17 24.5 6.30 8.80
FOSL 170505P00025000 P 05/05/17 25.0 5.90 9.80
FOSL 170505P00025500 P 05/05/17 25.5 6.50 10.20
FOSL 170505P00026000 P 05/05/17 26.0 6.90 10.80
FOSL 170505P00026500 P 05/05/17 26.5 7.50 11.30
FOSL 170505P00027000 P 05/05/17 27.0 8.00 11.80
FOSL 170505P00027500 P 05/05/17 27.5 8.50 12.30
FOSL 170505P00028000 P 05/05/17 28.0 8.90 12.80
FOSL 170505P00028500 P 05/05/17 28.5 10.90 11.90
FOSL 170519C00009000 C 05/19/17 9.0 7.60 8.40
FOSL 170519C00010000 C 05/19/17 10.0 6.60 7.70
FOSL 170519C00011000 C 05/19/17 11.0 5.80 6.80
FOSL 170519C00012000 C 05/19/17 12.0 4.80 5.80
FOSL 170519C00013000 C 05/19/17 13.0 3.90 5.80
FOSL 170519C00014000 C 05/19/17 14.0 1.85 5.40
FOSL 170519C00015000 C 05/19/17 15.0 2.65 4.20
FOSL 170519C00016000 C 05/19/17 16.0 2.10 2.30
FOSL 170519C00017000 C 05/19/17 17.0 1.55 1.75
FOSL 170519C00018000 C 05/19/17 18.0 1.10 1.30
FOSL 170519C00019000 C 05/19/17 19.0 0.75 0.95
FOSL 170519C00020000 C 05/19/17 20.0 0.45 0.65
FOSL 170519C00021000 C 05/19/17 21.0 0.30 0.50
FOSL 170519C00022000 C 05/19/17 22.0 0.15 0.35
FOSL 170519C00023000 C 05/19/17 23.0 0.05 0.25
FOSL 170519C00024000 C 05/19/17 24.0 0.05 0.20
FOSL 170519C00025000 C 05/19/17 25.0 0.05 0.10
FOSL 170519P00009000 P 05/19/17 9.0 0.00 0.15
FOSL 170519P00010000 P 05/19/17 10.0 0.00 0.15
FOSL 170519P00011000 P 05/19/17 11.0 0.00 0.10
FOSL 170519P00012000 P 05/19/17 12.0 0.05 0.15
FOSL 170519P00013000 P 05/19/17 13.0 0.15 0.30
FOSL 170519P00014000 P 05/19/17 14.0 0.30 0.55
FOSL 170519P00015000 P 05/19/17 15.0 0.60 0.85
FOSL 170519P00016000 P 05/19/17 16.0 0.95 1.20
FOSL 170519P00017000 P 05/19/17 17.0 1.40 1.65
FOSL 170519P00018000 P 05/19/17 18.0 1.95 2.30
FOSL 170519P00019000 P 05/19/17 19.0 2.60 2.90
FOSL 170519P00020000 P 05/19/17 20.0 3.30 3.90
FOSL 170519P00021000 P 05/19/17 21.0 2.40 4.70
FOSL 170519P00022000 P 05/19/17 22.0 3.50 6.80
FOSL 170519P00023000 P 05/19/17 23.0 4.10 7.70
FOSL 170519P00024000 P 05/19/17 24.0 5.20 8.70
FOSL 170519P00025000 P 05/19/17 25.0 7.70 8.50
FOSL 170616C00010000 C 06/16/17 10.0 6.70 7.50
FOSL 170616C00011000 C 06/16/17 11.0 5.70 6.80
FOSL 170616C00012000 C 06/16/17 12.0 4.80 5.90
FOSL 170616C00013000 C 06/16/17 13.0 2.75 6.50
FOSL 170616C00014000 C 06/16/17 14.0 1.95 4.00
FOSL 170616C00015000 C 06/16/17 15.0 2.80 3.20
FOSL 170616C00016000 C 06/16/17 16.0 2.35 2.55
FOSL 170616C00017000 C 06/16/17 17.0 1.85 2.00
FOSL 170616C00018000 C 06/16/17 18.0 1.40 1.55
FOSL 170616C00019000 C 06/16/17 19.0 1.05 1.20
FOSL 170616C00020000 C 06/16/17 20.0 0.65 0.95
FOSL 170616C00021000 C 06/16/17 21.0 0.45 0.75
FOSL 170616C00022000 C 06/16/17 22.0 0.30 0.55
FOSL 170616C00023000 C 06/16/17 23.0 0.20 0.45
FOSL 170616C00024000 C 06/16/17 24.0 0.10 0.35
FOSL 170616C00025000 C 06/16/17 25.0 0.10 0.25
FOSL 170616C00026000 C 06/16/17 26.0 0.05 0.15
FOSL 170616C00027000 C 06/16/17 27.0 0.05 0.10
FOSL 170616C00028000 C 06/16/17 28.0 0.00 0.10
FOSL 170616C00029000 C 06/16/17 29.0 0.00 0.10
FOSL 170616C00030000 C 06/16/17 30.0 0.00 0.10
FOSL 170616C00031000 C 06/16/17 31.0 0.00 0.10
FOSL 170616C00032000 C 06/16/17 32.0 0.00 0.10
FOSL 170616C00033000 C 06/16/17 33.0 0.00 0.05
FOSL 170616C00034000 C 06/16/17 34.0 0.00 0.10
FOSL 170616C00035000 C 06/16/17 35.0 0.00 0.05
FOSL 170616C00036000 C 06/16/17 36.0 0.00 0.05
FOSL 170616C00037000 C 06/16/17 37.0 0.00 0.10
FOSL 170616C00038000 C 06/16/17 38.0 0.00 0.10
FOSL 170616C00039000 C 06/16/17 39.0 0.00 0.10
FOSL 170616C00040000 C 06/16/17 40.0 0.00 0.05
FOSL 170616C00041000 C 06/16/17 41.0 0.00 0.10
FOSL 170616C00042000 C 06/16/17 42.0 0.00 0.15
FOSL 170616C00043000 C 06/16/17 43.0 0.00 0.15
FOSL 170616C00044000 C 06/16/17 44.0 0.00 0.15
FOSL 170616C00045000 C 06/16/17 45.0 0.00 0.15
FOSL 170616C00046000 C 06/16/17 46.0 0.00 0.15
FOSL 170616C00047000 C 06/16/17 47.0 0.00 0.15
FOSL 170616C00048000 C 06/16/17 48.0 0.00 0.15
FOSL 170616C00049000 C 06/16/17 49.0 0.00 0.15
FOSL 170616C00050000 C 06/16/17 50.0 0.00 0.15
FOSL 170616P00010000 P 06/16/17 10.0 0.00 0.15
FOSL 170616P00011000 P 06/16/17 11.0 0.05 0.15
FOSL 170616P00012000 P 06/16/17 12.0 0.15 0.40
FOSL 170616P00013000 P 06/16/17 13.0 0.25 0.50
FOSL 170616P00014000 P 06/16/17 14.0 0.50 0.75
FOSL 170616P00015000 P 06/16/17 15.0 0.75 1.10
FOSL 170616P00016000 P 06/16/17 16.0 1.15 1.50
FOSL 170616P00017000 P 06/16/17 17.0 1.65 1.85
FOSL 170616P00018000 P 06/16/17 18.0 2.20 2.50
FOSL 170616P00019000 P 06/16/17 19.0 2.85 3.20
FOSL 170616P00020000 P 06/16/17 20.0 3.50 3.90
FOSL 170616P00021000 P 06/16/17 21.0 4.30 4.60
FOSL 170616P00022000 P 06/16/17 22.0 5.10 5.40
FOSL 170616P00023000 P 06/16/17 23.0 6.00 6.70
FOSL 170616P00024000 P 06/16/17 24.0 6.80 7.60
FOSL 170616P00025000 P 06/16/17 25.0 7.70 8.60
FOSL 170616P00026000 P 06/16/17 26.0 8.70 9.50
FOSL 170616P00027000 P 06/16/17 27.0 9.70 10.50
FOSL 170616P00028000 P 06/16/17 28.0 10.60 11.50
FOSL 170616P00029000 P 06/16/17 29.0 11.60 12.50
FOSL 170616P00030000 P 06/16/17 30.0 12.70 13.40
FOSL 170616P00031000 P 06/16/17 31.0 13.60 14.40
FOSL 170616P00032000 P 06/16/17 32.0 14.60 15.30
FOSL 170616P00033000 P 06/16/17 33.0 15.50 16.40
FOSL 170616P00034000 P 06/16/17 34.0 14.90 18.80
FOSL 170616P00035000 P 06/16/17 35.0 17.60 18.40
FOSL 170616P00036000 P 06/16/17 36.0 16.90 20.70
FOSL 170616P00037000 P 06/16/17 37.0 19.60 20.40
FOSL 170616P00038000 P 06/16/17 38.0 20.60 21.40
FOSL 170616P00039000 P 06/16/17 39.0 21.30 22.40
FOSL 170616P00040000 P 06/16/17 40.0 20.70 25.20
FOSL 170616P00041000 P 06/16/17 41.0 23.40 24.40
FOSL 170616P00042000 P 06/16/17 42.0 22.90 27.00
FOSL 170616P00043000 P 06/16/17 43.0 23.90 28.00
FOSL 170616P00044000 P 06/16/17 44.0 24.90 29.00
FOSL 170616P00045000 P 06/16/17 45.0 26.40 28.40
FOSL 170616P00046000 P 06/16/17 46.0 26.90 31.00
FOSL 170616P00047000 P 06/16/17 47.0 27.90 32.00
FOSL 170616P00048000 P 06/16/17 48.0 28.90 33.00
FOSL 170616P00049000 P 06/16/17 49.0 29.90 34.00
FOSL 170616P00050000 P 06/16/17 50.0 32.50 33.40
FOSL 170915C00008000 C 09/15/17 8.0 8.60 9.50
FOSL 170915C00009000 C 09/15/17 9.0 7.70 8.80
FOSL 170915C00010000 C 09/15/17 10.0 6.80 7.70
FOSL 170915C00011000 C 09/15/17 11.0 6.00 7.90
FOSL 170915C00012000 C 09/15/17 12.0 4.10 7.70
FOSL 170915C00013000 C 09/15/17 13.0 4.40 6.90
FOSL 170915C00014000 C 09/15/17 14.0 4.00 4.60
FOSL 170915C00015000 C 09/15/17 15.0 3.50 4.10
FOSL 170915C00016000 C 09/15/17 16.0 3.00 3.40
FOSL 170915C00017000 C 09/15/17 17.0 2.50 2.85
FOSL 170915C00018000 C 09/15/17 18.0 2.05 2.45
FOSL 170915C00019000 C 09/15/17 19.0 1.65 2.05
FOSL 170915C00020000 C 09/15/17 20.0 1.35 1.70
FOSL 170915C00021000 C 09/15/17 21.0 1.10 1.45
FOSL 170915C00022000 C 09/15/17 22.0 0.85 1.20
FOSL 170915C00023000 C 09/15/17 23.0 0.70 1.05
FOSL 170915C00024000 C 09/15/17 24.0 0.55 0.90
FOSL 170915C00025000 C 09/15/17 25.0 0.40 0.80
FOSL 170915C00026000 C 09/15/17 26.0 0.30 0.65
FOSL 170915C00027000 C 09/15/17 27.0 0.25 0.60
FOSL 170915C00028000 C 09/15/17 28.0 0.15 0.50
FOSL 170915C00029000 C 09/15/17 29.0 0.15 0.50
FOSL 170915C00030000 C 09/15/17 30.0 0.05 0.45
FOSL 170915C00031000 C 09/15/17 31.0 0.05 0.40
FOSL 170915C00032000 C 09/15/17 32.0 0.05 0.40
FOSL 170915C00033000 C 09/15/17 33.0 0.05 0.35
FOSL 170915C00034000 C 09/15/17 34.0 0.00 0.30
FOSL 170915C00035000 C 09/15/17 35.0 0.00 0.30
FOSL 170915C00036000 C 09/15/17 36.0 0.00 0.25
FOSL 170915C00037000 C 09/15/17 37.0 0.00 0.30
FOSL 170915P00008000 P 09/15/17 8.0 0.00 0.30
FOSL 170915P00009000 P 09/15/17 9.0 0.05 0.40
FOSL 170915P00010000 P 09/15/17 10.0 0.15 0.55
FOSL 170915P00011000 P 09/15/17 11.0 0.30 0.60
FOSL 170915P00012000 P 09/15/17 12.0 0.50 0.85
FOSL 170915P00013000 P 09/15/17 13.0 0.75 1.10
FOSL 170915P00014000 P 09/15/17 14.0 1.05 1.40
FOSL 170915P00015000 P 09/15/17 15.0 1.40 1.80
FOSL 170915P00016000 P 09/15/17 16.0 1.90 2.30
FOSL 170915P00017000 P 09/15/17 17.0 2.35 2.80
FOSL 170915P00018000 P 09/15/17 18.0 2.90 3.40
FOSL 170915P00019000 P 09/15/17 19.0 3.50 4.00
FOSL 170915P00020000 P 09/15/17 20.0 4.20 4.70
FOSL 170915P00021000 P 09/15/17 21.0 4.90 5.40
FOSL 170915P00022000 P 09/15/17 22.0 5.70 6.10
FOSL 170915P00023000 P 09/15/17 23.0 6.50 7.10
FOSL 170915P00024000 P 09/15/17 24.0 7.30 7.70
FOSL 170915P00025000 P 09/15/17 25.0 8.20 9.00
FOSL 170915P00026000 P 09/15/17 26.0 9.10 9.90
FOSL 170915P00027000 P 09/15/17 27.0 8.20 10.80
FOSL 170915P00028000 P 09/15/17 28.0 10.90 11.70
FOSL 170915P00029000 P 09/15/17 29.0 10.10 14.10
FOSL 170915P00030000 P 09/15/17 30.0 11.40 13.70
FOSL 170915P00031000 P 09/15/17 31.0 13.80 14.60
FOSL 170915P00032000 P 09/15/17 32.0 14.30 15.60
FOSL 170915P00033000 P 09/15/17 33.0 15.70 16.60
FOSL 170915P00034000 P 09/15/17 34.0 16.20 17.50
FOSL 170915P00035000 P 09/15/17 35.0 16.30 20.00
FOSL 170915P00036000 P 09/15/17 36.0 18.60 19.50
FOSL 170915P00037000 P 09/15/17 37.0 19.60 20.50
FOSL 180119C00008000 C 01/19/18 8.0 8.70 9.70
FOSL 180119C00010000 C 01/19/18 10.0 7.00 8.00
FOSL 180119C00013000 C 01/19/18 13.0 5.00 6.50
FOSL 180119C00015000 C 01/19/18 15.0 4.30 4.70
FOSL 180119C00017500 C 01/19/18 17.5 3.10 3.50
FOSL 180119C00020000 C 01/19/18 20.0 2.25 2.60
FOSL 180119C00022500 C 01/19/18 22.5 1.60 1.95
FOSL 180119C00025000 C 01/19/18 25.0 0.95 1.50
FOSL 180119C00030000 C 01/19/18 30.0 0.35 0.85
FOSL 180119C00035000 C 01/19/18 35.0 0.10 0.60
FOSL 180119C00040000 C 01/19/18 40.0 0.00 0.45
FOSL 180119C00045000 C 01/19/18 45.0 0.00 0.40
FOSL 180119C00050000 C 01/19/18 50.0 0.05 0.35
FOSL 180119C00055000 C 01/19/18 55.0 0.00 0.30
FOSL 180119C00060000 C 01/19/18 60.0 0.00 0.30
FOSL 180119C00065000 C 01/19/18 65.0 0.00 0.30
FOSL 180119C00070000 C 01/19/18 70.0 0.00 0.30
FOSL 180119C00075000 C 01/19/18 75.0 0.00 0.30
FOSL 180119P00008000 P 01/19/18 8.0 0.15 0.35
FOSL 180119P00010000 P 01/19/18 10.0 0.40 0.85
FOSL 180119P00013000 P 01/19/18 13.0 1.25 1.75
FOSL 180119P00015000 P 01/19/18 15.0 2.20 2.60
FOSL 180119P00017500 P 01/19/18 17.5 3.40 3.90
FOSL 180119P00020000 P 01/19/18 20.0 5.00 5.50
FOSL 180119P00022500 P 01/19/18 22.5 6.70 7.20
FOSL 180119P00025000 P 01/19/18 25.0 8.70 9.60
FOSL 180119P00030000 P 01/19/18 30.0 13.10 13.90
FOSL 180119P00035000 P 01/19/18 35.0 17.80 18.80
FOSL 180119P00040000 P 01/19/18 40.0 22.50 23.60
FOSL 180119P00045000 P 01/19/18 45.0 26.10 28.60
FOSL 180119P00050000 P 01/19/18 50.0 30.50 35.20
FOSL 180119P00055000 P 01/19/18 55.0 37.70 38.50
FOSL 180119P00060000 P 01/19/18 60.0 40.60 45.30
FOSL 180119P00065000 P 01/19/18 65.0 45.50 50.20
FOSL 180119P00070000 P 01/19/18 70.0 50.50 55.30
FOSL 180119P00075000 P 01/19/18 75.0 56.70 59.20
FOSL 190118C00005000 C 01/18/19 5.0 11.30 12.80
FOSL 190118C00008000 C 01/18/19 8.0 7.50 12.10
FOSL 190118C00010000 C 01/18/19 10.0 6.50 10.80
FOSL 190118C00013000 C 01/18/19 13.0 5.80 7.30
FOSL 190118C00015000 C 01/18/19 15.0 4.90 6.20
FOSL 190118C00018000 C 01/18/19 18.0 3.80 5.10
FOSL 190118C00020000 C 01/18/19 20.0 3.10 4.40
FOSL 190118C00023000 C 01/18/19 23.0 2.30 3.60
FOSL 190118C00025000 C 01/18/19 25.0 2.10 3.10
FOSL 190118C00028000 C 01/18/19 28.0 1.55 2.55
FOSL 190118C00030000 C 01/18/19 30.0 1.20 2.20
FOSL 190118C00032000 C 01/18/19 32.0 1.00 2.00
FOSL 190118C00035000 C 01/18/19 35.0 0.75 1.65
FOSL 190118C00037000 C 01/18/19 37.0 0.60 1.55
FOSL 190118C00040000 C 01/18/19 40.0 0.40 1.35
FOSL 190118C00045000 C 01/18/19 45.0 0.25 1.05
FOSL 190118C00050000 C 01/18/19 50.0 0.30 1.00
FOSL 190118P00005000 P 01/18/19 5.0 0.05 0.75
FOSL 190118P00008000 P 01/18/19 8.0 0.65 1.35
FOSL 190118P00010000 P 01/18/19 10.0 1.15 1.75
FOSL 190118P00013000 P 01/18/19 13.0 2.25 3.00
FOSL 190118P00015000 P 01/18/19 15.0 3.20 4.10
FOSL 190118P00018000 P 01/18/19 18.0 4.90 5.90
FOSL 190118P00020000 P 01/18/19 20.0 6.20 7.30
FOSL 190118P00023000 P 01/18/19 23.0 8.20 9.50
FOSL 190118P00025000 P 01/18/19 25.0 9.80 11.10
FOSL 190118P00028000 P 01/18/19 28.0 12.20 13.50
FOSL 190118P00030000 P 01/18/19 30.0 13.90 15.30
FOSL 190118P00032000 P 01/18/19 32.0 14.80 17.10
FOSL 190118P00035000 P 01/18/19 35.0 17.50 19.80
FOSL 190118P00037000 P 01/18/19 37.0 19.30 21.60
FOSL 190118P00040000 P 01/18/19 40.0 21.70 24.40
FOSL 190118P00045000 P 01/18/19 45.0 27.70 29.10
FOSL 190118P00050000 P 01/18/19 50.0 32.50 34.10

OPRA data is delayed 15 minutes.