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 Feb 24 2017 12:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 170303C00007500 C 03/03/17 7.5 9.50 12.80
FOSL 170303C00010000 C 03/03/17 10.0 7.00 11.30
FOSL 170303C00012500 C 03/03/17 12.5 5.20 8.40
FOSL 170303C00015000 C 03/03/17 15.0 3.40 5.90
FOSL 170303C00016000 C 03/03/17 16.0 2.75 3.30
FOSL 170303C00016500 C 03/03/17 16.5 1.30 3.80
FOSL 170303C00017500 C 03/03/17 17.5 1.25 3.60
FOSL 170303C00018000 C 03/03/17 18.0 0.95 1.50
FOSL 170303C00018500 C 03/03/17 18.5 0.75 0.85
FOSL 170303C00019000 C 03/03/17 19.0 0.45 0.55
FOSL 170303C00019500 C 03/03/17 19.5 0.25 0.35
FOSL 170303C00020000 C 03/03/17 20.0 0.15 0.20
FOSL 170303C00020500 C 03/03/17 20.5 0.00 0.20
FOSL 170303C00021000 C 03/03/17 21.0 0.00 0.20
FOSL 170303C00021500 C 03/03/17 21.5 0.00 0.10
FOSL 170303C00022000 C 03/03/17 22.0 0.00 0.10
FOSL 170303C00022500 C 03/03/17 22.5 0.00 0.10
FOSL 170303C00023000 C 03/03/17 23.0 0.00 0.10
FOSL 170303C00023500 C 03/03/17 23.5 0.00 0.10
FOSL 170303C00024000 C 03/03/17 24.0 0.00 0.10
FOSL 170303C00024500 C 03/03/17 24.5 0.00 0.10
FOSL 170303C00025000 C 03/03/17 25.0 0.00 0.10
FOSL 170303C00025500 C 03/03/17 25.5 0.00 0.10
FOSL 170303C00026000 C 03/03/17 26.0 0.00 0.10
FOSL 170303C00026500 C 03/03/17 26.5 0.00 0.10
FOSL 170303C00027000 C 03/03/17 27.0 0.00 0.05
FOSL 170303C00027500 C 03/03/17 27.5 0.00 0.10
FOSL 170303C00028000 C 03/03/17 28.0 0.00 0.10
FOSL 170303C00028500 C 03/03/17 28.5 0.00 0.10
FOSL 170303C00029000 C 03/03/17 29.0 0.00 0.10
FOSL 170303C00029500 C 03/03/17 29.5 0.00 0.10
FOSL 170303C00030000 C 03/03/17 30.0 0.00 0.10
FOSL 170303C00030500 C 03/03/17 30.5 0.00 0.10
FOSL 170303C00031000 C 03/03/17 31.0 0.00 0.10
FOSL 170303C00031500 C 03/03/17 31.5 0.00 0.10
FOSL 170303C00032000 C 03/03/17 32.0 0.00 0.10
FOSL 170303C00032500 C 03/03/17 32.5 0.00 0.50
FOSL 170303C00033000 C 03/03/17 33.0 0.00 0.50
FOSL 170303C00033500 C 03/03/17 33.5 0.00 0.50
FOSL 170303C00034000 C 03/03/17 34.0 0.00 0.50
FOSL 170303C00034500 C 03/03/17 34.5 0.00 0.50
FOSL 170303C00035000 C 03/03/17 35.0 0.00 0.75
FOSL 170303C00040000 C 03/03/17 40.0 0.00 0.50
FOSL 170303P00007500 P 03/03/17 7.5 0.00 0.50
FOSL 170303P00010000 P 03/03/17 10.0 0.00 0.50
FOSL 170303P00012500 P 03/03/17 12.5 0.00 0.05
FOSL 170303P00015000 P 03/03/17 15.0 0.00 0.10
FOSL 170303P00016000 P 03/03/17 16.0 0.00 0.10
FOSL 170303P00016500 P 03/03/17 16.5 0.00 0.10
FOSL 170303P00017500 P 03/03/17 17.5 0.00 0.15
FOSL 170303P00018000 P 03/03/17 18.0 0.10 0.15
FOSL 170303P00018500 P 03/03/17 18.5 0.20 0.30
FOSL 170303P00019000 P 03/03/17 19.0 0.40 0.50
FOSL 170303P00019500 P 03/03/17 19.5 0.65 0.80
FOSL 170303P00020000 P 03/03/17 20.0 1.00 1.20
FOSL 170303P00020500 P 03/03/17 20.5 1.30 1.65
FOSL 170303P00021000 P 03/03/17 21.0 0.95 2.55
FOSL 170303P00021500 P 03/03/17 21.5 2.10 3.70
FOSL 170303P00022000 P 03/03/17 22.0 2.35 3.30
FOSL 170303P00022500 P 03/03/17 22.5 2.55 3.80
FOSL 170303P00023000 P 03/03/17 23.0 3.60 4.40
FOSL 170303P00023500 P 03/03/17 23.5 4.10 5.10
FOSL 170303P00024000 P 03/03/17 24.0 2.85 5.60
FOSL 170303P00024500 P 03/03/17 24.5 3.90 6.60
FOSL 170303P00025000 P 03/03/17 25.0 4.70 7.20
FOSL 170303P00025500 P 03/03/17 25.5 4.60 7.70
FOSL 170303P00026000 P 03/03/17 26.0 5.60 8.30
FOSL 170303P00026500 P 03/03/17 26.5 6.20 8.80
FOSL 170303P00027000 P 03/03/17 27.0 5.90 9.90
FOSL 170303P00027500 P 03/03/17 27.5 6.30 9.80
FOSL 170303P00028000 P 03/03/17 28.0 6.90 11.00
FOSL 170303P00028500 P 03/03/17 28.5 7.30 11.40
FOSL 170303P00029000 P 03/03/17 29.0 7.90 12.00
FOSL 170303P00029500 P 03/03/17 29.5 8.30 11.80
FOSL 170303P00030000 P 03/03/17 30.0 8.90 13.00
FOSL 170303P00030500 P 03/03/17 30.5 9.30 13.40
FOSL 170303P00031000 P 03/03/17 31.0 9.80 13.90
FOSL 170303P00031500 P 03/03/17 31.5 10.30 14.40
FOSL 170303P00032000 P 03/03/17 32.0 10.80 14.90
FOSL 170303P00032500 P 03/03/17 32.5 11.40 15.30
FOSL 170303P00033000 P 03/03/17 33.0 11.80 15.90
FOSL 170303P00033500 P 03/03/17 33.5 12.40 15.80
FOSL 170303P00034000 P 03/03/17 34.0 12.80 17.10
FOSL 170303P00034500 P 03/03/17 34.5 13.10 17.50
FOSL 170303P00035000 P 03/03/17 35.0 13.70 18.00
FOSL 170303P00040000 P 03/03/17 40.0 18.80 23.10
FOSL 170310C00007500 C 03/10/17 7.5 9.50 13.60
FOSL 170310C00010000 C 03/10/17 10.0 7.10 11.20
FOSL 170310C00012500 C 03/10/17 12.5 5.60 7.60
FOSL 170310C00015000 C 03/10/17 15.0 3.60 5.50
FOSL 170310C00016000 C 03/10/17 16.0 2.35 4.20
FOSL 170310C00017000 C 03/10/17 17.0 1.80 3.10
FOSL 170310C00018000 C 03/10/17 18.0 1.25 1.50
FOSL 170310C00018500 C 03/10/17 18.5 0.95 1.05
FOSL 170310C00019500 C 03/10/17 19.5 0.45 0.55
FOSL 170310C00020000 C 03/10/17 20.0 0.30 0.40
FOSL 170310C00020500 C 03/10/17 20.5 0.15 0.25
FOSL 170310C00021000 C 03/10/17 21.0 0.05 0.25
FOSL 170310C00021500 C 03/10/17 21.5 0.00 0.30
FOSL 170310C00022000 C 03/10/17 22.0 0.00 0.15
FOSL 170310C00022500 C 03/10/17 22.5 0.00 0.75
FOSL 170310C00023000 C 03/10/17 23.0 0.00 0.10
FOSL 170310C00023500 C 03/10/17 23.5 0.00 0.10
FOSL 170310C00024000 C 03/10/17 24.0 0.00 0.10
FOSL 170310C00024500 C 03/10/17 24.5 0.00 0.10
FOSL 170310C00025000 C 03/10/17 25.0 0.00 0.10
FOSL 170310C00025500 C 03/10/17 25.5 0.00 0.10
FOSL 170310C00026000 C 03/10/17 26.0 0.00 0.10
FOSL 170310C00026500 C 03/10/17 26.5 0.00 0.10
FOSL 170310C00027000 C 03/10/17 27.0 0.00 0.10
FOSL 170310C00027500 C 03/10/17 27.5 0.00 0.10
FOSL 170310C00028000 C 03/10/17 28.0 0.00 0.10
FOSL 170310C00028500 C 03/10/17 28.5 0.00 0.05
FOSL 170310C00029000 C 03/10/17 29.0 0.00 0.10
FOSL 170310C00029500 C 03/10/17 29.5 0.00 0.10
FOSL 170310C00030000 C 03/10/17 30.0 0.00 0.10
FOSL 170310C00030500 C 03/10/17 30.5 0.00 0.10
FOSL 170310C00031000 C 03/10/17 31.0 0.00 0.10
FOSL 170310C00031500 C 03/10/17 31.5 0.00 0.10
FOSL 170310C00032000 C 03/10/17 32.0 0.00 0.10
FOSL 170310C00032500 C 03/10/17 32.5 0.00 0.10
FOSL 170310C00033000 C 03/10/17 33.0 0.00 0.10
FOSL 170310C00033500 C 03/10/17 33.5 0.00 0.10
FOSL 170310C00034000 C 03/10/17 34.0 0.00 0.10
FOSL 170310C00034500 C 03/10/17 34.5 0.00 0.10
FOSL 170310C00035000 C 03/10/17 35.0 0.00 0.10
FOSL 170310C00040000 C 03/10/17 40.0 0.00 0.30
FOSL 170310P00007500 P 03/10/17 7.5 0.00 0.50
FOSL 170310P00010000 P 03/10/17 10.0 0.00 0.25
FOSL 170310P00012500 P 03/10/17 12.5 0.00 0.10
FOSL 170310P00015000 P 03/10/17 15.0 0.00 0.10
FOSL 170310P00016000 P 03/10/17 16.0 0.00 0.10
FOSL 170310P00017000 P 03/10/17 17.0 0.05 0.15
FOSL 170310P00018000 P 03/10/17 18.0 0.25 0.35
FOSL 170310P00018500 P 03/10/17 18.5 0.35 0.50
FOSL 170310P00019500 P 03/10/17 19.5 0.85 1.00
FOSL 170310P00020000 P 03/10/17 20.0 1.15 1.35
FOSL 170310P00020500 P 03/10/17 20.5 1.50 1.95
FOSL 170310P00021000 P 03/10/17 21.0 1.70 2.30
FOSL 170310P00021500 P 03/10/17 21.5 2.25 3.00
FOSL 170310P00022000 P 03/10/17 22.0 2.70 3.20
FOSL 170310P00022500 P 03/10/17 22.5 2.95 4.20
FOSL 170310P00023000 P 03/10/17 23.0 2.85 4.60
FOSL 170310P00023500 P 03/10/17 23.5 4.10 5.10
FOSL 170310P00024000 P 03/10/17 24.0 2.85 5.70
FOSL 170310P00024500 P 03/10/17 24.5 3.90 6.10
FOSL 170310P00025000 P 03/10/17 25.0 4.50 6.70
FOSL 170310P00025500 P 03/10/17 25.5 4.90 7.20
FOSL 170310P00026000 P 03/10/17 26.0 5.70 7.70
FOSL 170310P00026500 P 03/10/17 26.5 6.20 8.20
FOSL 170310P00027000 P 03/10/17 27.0 6.10 9.80
FOSL 170310P00027500 P 03/10/17 27.5 6.50 10.40
FOSL 170310P00028000 P 03/10/17 28.0 7.00 10.90
FOSL 170310P00028500 P 03/10/17 28.5 7.30 11.40
FOSL 170310P00029000 P 03/10/17 29.0 8.00 11.90
FOSL 170310P00029500 P 03/10/17 29.5 8.30 12.40
FOSL 170310P00030000 P 03/10/17 30.0 9.00 12.90
FOSL 170310P00030500 P 03/10/17 30.5 9.40 13.50
FOSL 170310P00031000 P 03/10/17 31.0 9.90 14.00
FOSL 170310P00031500 P 03/10/17 31.5 10.50 14.40
FOSL 170310P00032000 P 03/10/17 32.0 10.90 15.00
FOSL 170310P00032500 P 03/10/17 32.5 11.40 15.50
FOSL 170310P00033000 P 03/10/17 33.0 12.00 15.90
FOSL 170310P00033500 P 03/10/17 33.5 12.40 16.50
FOSL 170310P00034000 P 03/10/17 34.0 12.90 17.00
FOSL 170310P00034500 P 03/10/17 34.5 13.40 17.50
FOSL 170310P00035000 P 03/10/17 35.0 13.90 18.00
FOSL 170310P00040000 P 03/10/17 40.0 18.80 23.10
FOSL 170317C00013000 C 03/17/17 13.0 5.50 7.90
FOSL 170317C00013500 C 03/17/17 13.5 5.30 5.90
FOSL 170317C00014000 C 03/17/17 14.0 4.80 5.40
FOSL 170317C00014500 C 03/17/17 14.5 4.00 5.00
FOSL 170317C00015000 C 03/17/17 15.0 3.70 4.90
FOSL 170317C00015500 C 03/17/17 15.5 3.10 4.20
FOSL 170317C00016000 C 03/17/17 16.0 2.80 4.00
FOSL 170317C00016500 C 03/17/17 16.5 2.40 3.20
FOSL 170317C00017000 C 03/17/17 17.0 2.10 2.40
FOSL 170317C00017500 C 03/17/17 17.5 1.60 2.35
FOSL 170317C00018000 C 03/17/17 18.0 1.40 1.55
FOSL 170317C00018500 C 03/17/17 18.5 1.10 1.20
FOSL 170317C00019000 C 03/17/17 19.0 0.80 0.95
FOSL 170317C00019500 C 03/17/17 19.5 0.60 0.70
FOSL 170317C00020000 C 03/17/17 20.0 0.40 0.50
FOSL 170317C00020500 C 03/17/17 20.5 0.30 0.40
FOSL 170317C00021000 C 03/17/17 21.0 0.20 0.30
FOSL 170317C00021500 C 03/17/17 21.5 0.10 0.25
FOSL 170317C00022000 C 03/17/17 22.0 0.05 0.20
FOSL 170317C00022500 C 03/17/17 22.5 0.00 0.35
FOSL 170317C00023000 C 03/17/17 23.0 0.00 0.10
FOSL 170317C00023500 C 03/17/17 23.5 0.00 0.15
FOSL 170317C00024000 C 03/17/17 24.0 0.00 0.15
FOSL 170317C00024500 C 03/17/17 24.5 0.00 0.10
FOSL 170317C00025000 C 03/17/17 25.0 0.00 0.10
FOSL 170317C00025500 C 03/17/17 25.5 0.00 0.10
FOSL 170317C00026000 C 03/17/17 26.0 0.00 0.10
FOSL 170317C00026500 C 03/17/17 26.5 0.00 0.05
FOSL 170317C00027000 C 03/17/17 27.0 0.00 0.10
FOSL 170317C00027500 C 03/17/17 27.5 0.00 0.10
FOSL 170317C00028000 C 03/17/17 28.0 0.00 0.10
FOSL 170317C00028500 C 03/17/17 28.5 0.00 0.10
FOSL 170317C00029000 C 03/17/17 29.0 0.00 0.05
FOSL 170317C00029500 C 03/17/17 29.5 0.00 0.10
FOSL 170317C00030000 C 03/17/17 30.0 0.00 0.05
FOSL 170317C00031000 C 03/17/17 31.0 0.00 0.10
FOSL 170317C00032000 C 03/17/17 32.0 0.00 0.10
FOSL 170317C00033000 C 03/17/17 33.0 0.00 0.10
FOSL 170317C00034000 C 03/17/17 34.0 0.00 0.10
FOSL 170317C00035000 C 03/17/17 35.0 0.00 0.10
FOSL 170317C00036000 C 03/17/17 36.0 0.00 0.05
FOSL 170317C00037000 C 03/17/17 37.0 0.00 0.05
FOSL 170317C00038000 C 03/17/17 38.0 0.00 0.10
FOSL 170317C00039000 C 03/17/17 39.0 0.00 0.10
FOSL 170317C00040000 C 03/17/17 40.0 0.00 0.05
FOSL 170317C00041000 C 03/17/17 41.0 0.00 0.10
FOSL 170317C00042000 C 03/17/17 42.0 0.00 0.05
FOSL 170317C00043000 C 03/17/17 43.0 0.00 0.10
FOSL 170317C00044000 C 03/17/17 44.0 0.00 0.10
FOSL 170317C00045000 C 03/17/17 45.0 0.00 0.10
FOSL 170317C00046000 C 03/17/17 46.0 0.00 0.10
FOSL 170317C00047000 C 03/17/17 47.0 0.00 0.10
FOSL 170317C00048000 C 03/17/17 48.0 0.00 0.10
FOSL 170317C00049000 C 03/17/17 49.0 0.00 0.10
FOSL 170317C00050000 C 03/17/17 50.0 0.00 0.10
FOSL 170317P00013000 P 03/17/17 13.0 0.00 0.10
FOSL 170317P00013500 P 03/17/17 13.5 0.00 0.10
FOSL 170317P00014000 P 03/17/17 14.0 0.00 0.10
FOSL 170317P00014500 P 03/17/17 14.5 0.00 0.10
FOSL 170317P00015000 P 03/17/17 15.0 0.00 0.10
FOSL 170317P00015500 P 03/17/17 15.5 0.00 0.15
FOSL 170317P00016000 P 03/17/17 16.0 0.00 0.10
FOSL 170317P00016500 P 03/17/17 16.5 0.05 0.15
FOSL 170317P00017000 P 03/17/17 17.0 0.15 0.25
FOSL 170317P00017500 P 03/17/17 17.5 0.25 0.35
FOSL 170317P00018000 P 03/17/17 18.0 0.35 0.50
FOSL 170317P00018500 P 03/17/17 18.5 0.50 0.65
FOSL 170317P00019000 P 03/17/17 19.0 0.75 0.85
FOSL 170317P00019500 P 03/17/17 19.5 1.00 1.15
FOSL 170317P00020000 P 03/17/17 20.0 1.30 1.45
FOSL 170317P00020500 P 03/17/17 20.5 1.70 1.85
FOSL 170317P00021000 P 03/17/17 21.0 2.10 2.30
FOSL 170317P00021500 P 03/17/17 21.5 2.15 3.00
FOSL 170317P00022000 P 03/17/17 22.0 2.80 3.30
FOSL 170317P00022500 P 03/17/17 22.5 2.80 3.80
FOSL 170317P00023000 P 03/17/17 23.0 3.80 4.20
FOSL 170317P00023500 P 03/17/17 23.5 3.60 4.80
FOSL 170317P00024000 P 03/17/17 24.0 4.70 5.20
FOSL 170317P00024500 P 03/17/17 24.5 5.20 6.00
FOSL 170317P00025000 P 03/17/17 25.0 5.60 6.50
FOSL 170317P00025500 P 03/17/17 25.5 6.10 7.10
FOSL 170317P00026000 P 03/17/17 26.0 6.60 7.60
FOSL 170317P00026500 P 03/17/17 26.5 7.10 8.10
FOSL 170317P00027000 P 03/17/17 27.0 5.80 9.80
FOSL 170317P00027500 P 03/17/17 27.5 6.30 10.50
FOSL 170317P00028000 P 03/17/17 28.0 6.90 10.70
FOSL 170317P00028500 P 03/17/17 28.5 7.30 11.20
FOSL 170317P00029000 P 03/17/17 29.0 7.80 11.70
FOSL 170317P00029500 P 03/17/17 29.5 8.30 12.10
FOSL 170317P00030000 P 03/17/17 30.0 8.80 12.70
FOSL 170317P00031000 P 03/17/17 31.0 11.20 14.00
FOSL 170317P00032000 P 03/17/17 32.0 10.90 14.60
FOSL 170317P00033000 P 03/17/17 33.0 11.90 14.20
FOSL 170317P00034000 P 03/17/17 34.0 12.80 16.70
FOSL 170317P00035000 P 03/17/17 35.0 13.80 17.70
FOSL 170317P00036000 P 03/17/17 36.0 14.80 18.70
FOSL 170317P00037000 P 03/17/17 37.0 15.90 19.60
FOSL 170317P00038000 P 03/17/17 38.0 16.90 20.60
FOSL 170317P00039000 P 03/17/17 39.0 17.80 21.70
FOSL 170317P00040000 P 03/17/17 40.0 18.80 22.70
FOSL 170317P00041000 P 03/17/17 41.0 19.80 23.70
FOSL 170317P00042000 P 03/17/17 42.0 21.00 24.50
FOSL 170317P00043000 P 03/17/17 43.0 21.90 25.60
FOSL 170317P00044000 P 03/17/17 44.0 22.80 26.80
FOSL 170317P00045000 P 03/17/17 45.0 23.80 27.70
FOSL 170317P00046000 P 03/17/17 46.0 24.80 28.70
FOSL 170317P00047000 P 03/17/17 47.0 25.80 29.70
FOSL 170317P00048000 P 03/17/17 48.0 26.80 30.70
FOSL 170317P00049000 P 03/17/17 49.0 27.80 31.60
FOSL 170317P00050000 P 03/17/17 50.0 28.80 32.70
FOSL 170324C00007500 C 03/24/17 7.5 9.40 13.60
FOSL 170324C00010000 C 03/24/17 10.0 6.90 11.10
FOSL 170324C00012500 C 03/24/17 12.5 5.60 7.30
FOSL 170324C00015000 C 03/24/17 15.0 3.30 5.60
FOSL 170324C00016000 C 03/24/17 16.0 2.75 4.70
FOSL 170324C00017000 C 03/24/17 17.0 1.90 2.50
FOSL 170324C00018000 C 03/24/17 18.0 1.50 1.70
FOSL 170324C00018500 C 03/24/17 18.5 1.20 1.40
FOSL 170324C00019000 C 03/24/17 19.0 0.95 1.10
FOSL 170324C00019500 C 03/24/17 19.5 0.70 0.90
FOSL 170324C00020000 C 03/24/17 20.0 0.50 0.70
FOSL 170324C00020500 C 03/24/17 20.5 0.35 0.55
FOSL 170324C00021000 C 03/24/17 21.0 0.25 0.45
FOSL 170324C00021500 C 03/24/17 21.5 0.15 0.35
FOSL 170324C00022000 C 03/24/17 22.0 0.10 0.40
FOSL 170324C00022500 C 03/24/17 22.5 0.05 0.50
FOSL 170324C00023000 C 03/24/17 23.0 0.00 0.20
FOSL 170324C00023500 C 03/24/17 23.5 0.00 0.15
FOSL 170324C00024000 C 03/24/17 24.0 0.00 0.15
FOSL 170324C00024500 C 03/24/17 24.5 0.00 0.15
FOSL 170324C00025000 C 03/24/17 25.0 0.00 0.10
FOSL 170324C00025500 C 03/24/17 25.5 0.00 0.10
FOSL 170324C00026000 C 03/24/17 26.0 0.00 0.10
FOSL 170324C00026500 C 03/24/17 26.5 0.00 0.10
FOSL 170324C00027000 C 03/24/17 27.0 0.00 0.10
FOSL 170324C00027500 C 03/24/17 27.5 0.00 0.10
FOSL 170324C00028000 C 03/24/17 28.0 0.00 0.10
FOSL 170324C00028500 C 03/24/17 28.5 0.00 0.10
FOSL 170324C00029000 C 03/24/17 29.0 0.00 0.10
FOSL 170324C00029500 C 03/24/17 29.5 0.00 0.10
FOSL 170324C00030000 C 03/24/17 30.0 0.00 0.10
FOSL 170324C00030500 C 03/24/17 30.5 0.00 0.10
FOSL 170324C00031000 C 03/24/17 31.0 0.00 0.05
FOSL 170324C00031500 C 03/24/17 31.5 0.00 0.05
FOSL 170324C00032000 C 03/24/17 32.0 0.00 0.10
FOSL 170324C00032500 C 03/24/17 32.5 0.00 0.10
FOSL 170324C00033000 C 03/24/17 33.0 0.00 0.10
FOSL 170324C00033500 C 03/24/17 33.5 0.00 0.10
FOSL 170324C00034000 C 03/24/17 34.0 0.00 0.05
FOSL 170324C00034500 C 03/24/17 34.5 0.00 0.10
FOSL 170324C00035000 C 03/24/17 35.0 0.00 0.10
FOSL 170324C00040000 C 03/24/17 40.0 0.00 0.50
FOSL 170324P00007500 P 03/24/17 7.5 0.00 0.50
FOSL 170324P00010000 P 03/24/17 10.0 0.00 0.10
FOSL 170324P00012500 P 03/24/17 12.5 0.00 0.10
FOSL 170324P00015000 P 03/24/17 15.0 0.00 0.15
FOSL 170324P00016000 P 03/24/17 16.0 0.05 0.20
FOSL 170324P00017000 P 03/24/17 17.0 0.20 0.30
FOSL 170324P00018000 P 03/24/17 18.0 0.45 0.60
FOSL 170324P00018500 P 03/24/17 18.5 0.60 0.80
FOSL 170324P00019000 P 03/24/17 19.0 0.80 1.00
FOSL 170324P00019500 P 03/24/17 19.5 1.10 1.25
FOSL 170324P00020000 P 03/24/17 20.0 1.40 1.60
FOSL 170324P00020500 P 03/24/17 20.5 1.75 2.00
FOSL 170324P00021000 P 03/24/17 21.0 2.00 2.35
FOSL 170324P00021500 P 03/24/17 21.5 1.90 4.00
FOSL 170324P00022000 P 03/24/17 22.0 2.30 3.80
FOSL 170324P00022500 P 03/24/17 22.5 2.75 4.30
FOSL 170324P00023000 P 03/24/17 23.0 1.90 4.70
FOSL 170324P00023500 P 03/24/17 23.5 2.85 5.30
FOSL 170324P00024000 P 03/24/17 24.0 3.20 5.70
FOSL 170324P00024500 P 03/24/17 24.5 4.80 5.90
FOSL 170324P00025000 P 03/24/17 25.0 5.30 7.50
FOSL 170324P00025500 P 03/24/17 25.5 5.80 7.80
FOSL 170324P00026000 P 03/24/17 26.0 6.30 7.40
FOSL 170324P00026500 P 03/24/17 26.5 6.80 8.10
FOSL 170324P00027000 P 03/24/17 27.0 5.80 9.70
FOSL 170324P00027500 P 03/24/17 27.5 6.40 10.40
FOSL 170324P00028000 P 03/24/17 28.0 6.80 10.90
FOSL 170324P00028500 P 03/24/17 28.5 7.30 11.50
FOSL 170324P00029000 P 03/24/17 29.0 7.90 12.00
FOSL 170324P00029500 P 03/24/17 29.5 8.40 12.20
FOSL 170324P00030000 P 03/24/17 30.0 8.90 13.00
FOSL 170324P00030500 P 03/24/17 30.5 9.30 13.40
FOSL 170324P00031000 P 03/24/17 31.0 9.90 14.00
FOSL 170324P00031500 P 03/24/17 31.5 10.20 14.30
FOSL 170324P00032000 P 03/24/17 32.0 10.90 15.00
FOSL 170324P00032500 P 03/24/17 32.5 11.30 15.40
FOSL 170324P00033000 P 03/24/17 33.0 12.00 15.90
FOSL 170324P00033500 P 03/24/17 33.5 12.30 16.40
FOSL 170324P00034000 P 03/24/17 34.0 13.00 16.90
FOSL 170324P00034500 P 03/24/17 34.5 13.20 17.50
FOSL 170324P00035000 P 03/24/17 35.0 14.00 17.90
FOSL 170324P00040000 P 03/24/17 40.0 18.80 22.90
FOSL 170331C00015000 C 03/31/17 15.0 3.00 5.70
FOSL 170331C00017000 C 03/31/17 17.0 1.90 2.60
FOSL 170331C00017500 C 03/31/17 17.5 1.90 2.20
FOSL 170331C00018000 C 03/31/17 18.0 1.60 1.80
FOSL 170331C00018500 C 03/31/17 18.5 1.25 1.45
FOSL 170331C00019000 C 03/31/17 19.0 0.95 1.20
FOSL 170331C00019500 C 03/31/17 19.5 0.75 0.95
FOSL 170331C00020000 C 03/31/17 20.0 0.55 0.75
FOSL 170331C00020500 C 03/31/17 20.5 0.45 0.60
FOSL 170331C00021000 C 03/31/17 21.0 0.30 0.50
FOSL 170331C00021500 C 03/31/17 21.5 0.20 0.40
FOSL 170331C00022000 C 03/31/17 22.0 0.15 0.30
FOSL 170331C00022500 C 03/31/17 22.5 0.05 0.25
FOSL 170331C00023000 C 03/31/17 23.0 0.00 0.20
FOSL 170331C00023500 C 03/31/17 23.5 0.00 0.40
FOSL 170331C00024000 C 03/31/17 24.0 0.00 0.35
FOSL 170331C00024500 C 03/31/17 24.5 0.00 0.50
FOSL 170331C00025000 C 03/31/17 25.0 0.00 0.50
FOSL 170331C00025500 C 03/31/17 25.5 0.00 0.50
FOSL 170331C00026000 C 03/31/17 26.0 0.00 0.05
FOSL 170331C00026500 C 03/31/17 26.5 0.00 0.50
FOSL 170331C00027000 C 03/31/17 27.0 0.00 0.50
FOSL 170331C00027500 C 03/31/17 27.5 0.00 0.20
FOSL 170331C00028000 C 03/31/17 28.0 0.00 0.30
FOSL 170331C00028500 C 03/31/17 28.5 0.00 0.30
FOSL 170331C00029000 C 03/31/17 29.0 0.00 0.30
FOSL 170331C00029500 C 03/31/17 29.5 0.00 0.50
FOSL 170331C00030000 C 03/31/17 30.0 0.00 0.30
FOSL 170331C00030500 C 03/31/17 30.5 0.00 0.50
FOSL 170331C00031000 C 03/31/17 31.0 0.00 0.50
FOSL 170331C00031500 C 03/31/17 31.5 0.00 0.25
FOSL 170331C00032000 C 03/31/17 32.0 0.00 0.30
FOSL 170331C00032500 C 03/31/17 32.5 0.00 0.25
FOSL 170331C00033000 C 03/31/17 33.0 0.00 0.30
FOSL 170331C00033500 C 03/31/17 33.5 0.00 0.30
FOSL 170331C00034000 C 03/31/17 34.0 0.00 0.50
FOSL 170331P00015000 P 03/31/17 15.0 0.00 0.50
FOSL 170331P00017000 P 03/31/17 17.0 0.25 0.40
FOSL 170331P00017500 P 03/31/17 17.5 0.40 0.55
FOSL 170331P00018000 P 03/31/17 18.0 0.55 0.70
FOSL 170331P00018500 P 03/31/17 18.5 0.70 0.90
FOSL 170331P00019000 P 03/31/17 19.0 0.95 1.10
FOSL 170331P00019500 P 03/31/17 19.5 1.20 1.35
FOSL 170331P00020000 P 03/31/17 20.0 1.50 1.70
FOSL 170331P00020500 P 03/31/17 20.5 1.80 2.10
FOSL 170331P00021000 P 03/31/17 21.0 2.15 2.45
FOSL 170331P00021500 P 03/31/17 21.5 2.15 2.85
FOSL 170331P00022000 P 03/31/17 22.0 2.35 3.90
FOSL 170331P00022500 P 03/31/17 22.5 2.75 5.30
FOSL 170331P00023000 P 03/31/17 23.0 3.00 5.30
FOSL 170331P00023500 P 03/31/17 23.5 2.65 5.20
FOSL 170331P00024000 P 03/31/17 24.0 2.85 5.80
FOSL 170331P00024500 P 03/31/17 24.5 4.10 6.70
FOSL 170331P00025000 P 03/31/17 25.0 3.90 8.00
FOSL 170331P00025500 P 03/31/17 25.5 4.30 8.50
FOSL 170331P00026000 P 03/31/17 26.0 4.90 9.00
FOSL 170331P00026500 P 03/31/17 26.5 5.30 9.50
FOSL 170331P00027000 P 03/31/17 27.0 5.90 9.90
FOSL 170331P00027500 P 03/31/17 27.5 6.30 10.30
FOSL 170331P00028000 P 03/31/17 28.0 6.90 11.00
FOSL 170331P00028500 P 03/31/17 28.5 7.40 11.40
FOSL 170331P00029000 P 03/31/17 29.0 8.00 11.90
FOSL 170331P00029500 P 03/31/17 29.5 8.20 12.40
FOSL 170331P00030000 P 03/31/17 30.0 8.80 12.80
FOSL 170331P00030500 P 03/31/17 30.5 9.40 13.30
FOSL 170331P00031000 P 03/31/17 31.0 9.90 14.00
FOSL 170331P00031500 P 03/31/17 31.5 10.40 14.30
FOSL 170331P00032000 P 03/31/17 32.0 10.90 15.00
FOSL 170331P00032500 P 03/31/17 32.5 11.30 15.40
FOSL 170331P00033000 P 03/31/17 33.0 11.80 15.80
FOSL 170331P00033500 P 03/31/17 33.5 12.20 16.50
FOSL 170331P00034000 P 03/31/17 34.0 12.90 17.00
FOSL 170407C00007500 C 04/07/17 7.5 9.50 13.60
FOSL 170407C00010000 C 04/07/17 10.0 7.00 11.00
FOSL 170407C00012500 C 04/07/17 12.5 5.70 7.70
FOSL 170407C00015000 C 04/07/17 15.0 2.80 5.10
FOSL 170407C00015500 C 04/07/17 15.5 2.35 5.10
FOSL 170407C00016000 C 04/07/17 16.0 2.55 4.30
FOSL 170407C00016500 C 04/07/17 16.5 2.00 4.90
FOSL 170407C00017000 C 04/07/17 17.0 1.85 2.70
FOSL 170407C00017500 C 04/07/17 17.5 1.95 2.30
FOSL 170407C00018000 C 04/07/17 18.0 1.70 1.90
FOSL 170407C00018500 C 04/07/17 18.5 1.35 1.55
FOSL 170407C00019000 C 04/07/17 19.0 1.05 1.30
FOSL 170407C00019500 C 04/07/17 19.5 0.80 1.05
FOSL 170407C00020000 C 04/07/17 20.0 0.60 0.85
FOSL 170407C00020500 C 04/07/17 20.5 0.50 0.70
FOSL 170407C00021000 C 04/07/17 21.0 0.35 0.55
FOSL 170407C00021500 C 04/07/17 21.5 0.25 0.45
FOSL 170407C00022000 C 04/07/17 22.0 0.20 0.35
FOSL 170407C00022500 C 04/07/17 22.5 0.10 0.35
FOSL 170407C00023000 C 04/07/17 23.0 0.05 0.45
FOSL 170407C00023500 C 04/07/17 23.5 0.00 0.25
FOSL 170407C00024000 C 04/07/17 24.0 0.00 0.20
FOSL 170407C00024500 C 04/07/17 24.5 0.00 0.20
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 0.15
FOSL 170407C00027000 C 04/07/17 27.0 0.00 0.10
FOSL 170407C00027500 C 04/07/17 27.5 0.00 0.05
FOSL 170407C00028000 C 04/07/17 28.0 0.00 0.10
FOSL 170407C00028500 C 04/07/17 28.5 0.00 0.10
FOSL 170407C00029000 C 04/07/17 29.0 0.00 0.10
FOSL 170407C00029500 C 04/07/17 29.5 0.00 0.10
FOSL 170407C00030000 C 04/07/17 30.0 0.00 0.10
FOSL 170407C00030500 C 04/07/17 30.5 0.00 0.50
FOSL 170407C00035000 C 04/07/17 35.0 0.00 0.30
FOSL 170407C00040000 C 04/07/17 40.0 0.00 0.50
FOSL 170407P00007500 P 04/07/17 7.5 0.00 0.10
FOSL 170407P00010000 P 04/07/17 10.0 0.00 0.10
FOSL 170407P00012500 P 04/07/17 12.5 0.00 0.10
FOSL 170407P00015000 P 04/07/17 15.0 0.05 0.20
FOSL 170407P00015500 P 04/07/17 15.5 0.05 0.25
FOSL 170407P00016000 P 04/07/17 16.0 0.15 0.35
FOSL 170407P00016500 P 04/07/17 16.5 0.25 0.40
FOSL 170407P00017000 P 04/07/17 17.0 0.35 0.50
FOSL 170407P00017500 P 04/07/17 17.5 0.45 0.65
FOSL 170407P00018000 P 04/07/17 18.0 0.60 0.80
FOSL 170407P00018500 P 04/07/17 18.5 0.80 1.00
FOSL 170407P00019000 P 04/07/17 19.0 0.95 1.15
FOSL 170407P00019500 P 04/07/17 19.5 1.30 1.45
FOSL 170407P00020000 P 04/07/17 20.0 1.60 1.75
FOSL 170407P00020500 P 04/07/17 20.5 1.90 2.20
FOSL 170407P00021000 P 04/07/17 21.0 2.20 2.55
FOSL 170407P00021500 P 04/07/17 21.5 2.20 2.90
FOSL 170407P00022000 P 04/07/17 22.0 1.60 4.90
FOSL 170407P00022500 P 04/07/17 22.5 2.05 5.30
FOSL 170407P00023000 P 04/07/17 23.0 2.30 5.80
FOSL 170407P00023500 P 04/07/17 23.5 2.75 5.70
FOSL 170407P00024000 P 04/07/17 24.0 2.95 6.80
FOSL 170407P00024500 P 04/07/17 24.5 4.10 6.60
FOSL 170407P00025000 P 04/07/17 25.0 3.90 7.90
FOSL 170407P00025500 P 04/07/17 25.5 4.80 8.20
FOSL 170407P00026000 P 04/07/17 26.0 4.90 8.90
FOSL 170407P00026500 P 04/07/17 26.5 5.90 9.10
FOSL 170407P00027000 P 04/07/17 27.0 6.00 9.80
FOSL 170407P00027500 P 04/07/17 27.5 6.40 10.20
FOSL 170407P00028000 P 04/07/17 28.0 6.90 11.00
FOSL 170407P00028500 P 04/07/17 28.5 7.30 11.20
FOSL 170407P00029000 P 04/07/17 29.0 7.80 11.90
FOSL 170407P00029500 P 04/07/17 29.5 8.20 12.40
FOSL 170407P00030000 P 04/07/17 30.0 8.70 12.90
FOSL 170407P00030500 P 04/07/17 30.5 9.30 13.50
FOSL 170407P00035000 P 04/07/17 35.0 13.80 18.00
FOSL 170407P00040000 P 04/07/17 40.0 18.80 23.00
FOSL 170421C00011000 C 04/21/17 11.0 7.00 9.50
FOSL 170421C00012000 C 04/21/17 12.0 6.70 7.70
FOSL 170421C00013000 C 04/21/17 13.0 5.60 6.50
FOSL 170421C00014000 C 04/21/17 14.0 4.60 5.60
FOSL 170421C00015000 C 04/21/17 15.0 3.70 5.10
FOSL 170421C00016000 C 04/21/17 16.0 3.10 3.60
FOSL 170421C00017000 C 04/21/17 17.0 2.30 2.75
FOSL 170421C00018000 C 04/21/17 18.0 1.85 2.05
FOSL 170421C00019000 C 04/21/17 19.0 1.25 1.45
FOSL 170421C00020000 C 04/21/17 20.0 0.85 1.05
FOSL 170421C00021000 C 04/21/17 21.0 0.55 0.70
FOSL 170421C00022000 C 04/21/17 22.0 0.35 0.50
FOSL 170421C00023000 C 04/21/17 23.0 0.20 0.35
FOSL 170421C00024000 C 04/21/17 24.0 0.10 0.20
FOSL 170421C00025000 C 04/21/17 25.0 0.05 0.20
FOSL 170421C00026000 C 04/21/17 26.0 0.00 0.20
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 0.10
FOSL 170421P00011000 P 04/21/17 11.0 0.00 0.10
FOSL 170421P00012000 P 04/21/17 12.0 0.00 0.10
FOSL 170421P00013000 P 04/21/17 13.0 0.00 0.10
FOSL 170421P00014000 P 04/21/17 14.0 0.00 0.15
FOSL 170421P00015000 P 04/21/17 15.0 0.05 0.25
FOSL 170421P00016000 P 04/21/17 16.0 0.25 0.35
FOSL 170421P00017000 P 04/21/17 17.0 0.45 0.60
FOSL 170421P00018000 P 04/21/17 18.0 0.75 0.90
FOSL 170421P00019000 P 04/21/17 19.0 1.20 1.30
FOSL 170421P00020000 P 04/21/17 20.0 1.75 1.90
FOSL 170421P00021000 P 04/21/17 21.0 2.40 2.65
FOSL 170421P00022000 P 04/21/17 22.0 2.85 3.40
FOSL 170421P00023000 P 04/21/17 23.0 3.70 4.30
FOSL 170421P00024000 P 04/21/17 24.0 4.20 5.30
FOSL 170421P00025000 P 04/21/17 25.0 4.80 6.30
FOSL 170421P00026000 P 04/21/17 26.0 6.30 8.60
FOSL 170421P00027000 P 04/21/17 27.0 7.30 8.40
FOSL 170421P00028000 P 04/21/17 28.0 8.30 9.50
FOSL 170421P00029000 P 04/21/17 29.0 8.00 11.70
FOSL 170616C00012000 C 06/16/17 12.0 6.80 7.90
FOSL 170616C00013000 C 06/16/17 13.0 5.80 7.70
FOSL 170616C00014000 C 06/16/17 14.0 5.00 6.30
FOSL 170616C00015000 C 06/16/17 15.0 4.40 5.20
FOSL 170616C00016000 C 06/16/17 16.0 3.80 4.60
FOSL 170616C00017000 C 06/16/17 17.0 3.20 3.80
FOSL 170616C00018000 C 06/16/17 18.0 2.70 3.00
FOSL 170616C00019000 C 06/16/17 19.0 2.15 2.40
FOSL 170616C00020000 C 06/16/17 20.0 1.70 2.05
FOSL 170616C00021000 C 06/16/17 21.0 1.35 1.70
FOSL 170616C00022000 C 06/16/17 22.0 1.00 1.25
FOSL 170616C00023000 C 06/16/17 23.0 0.80 1.05
FOSL 170616C00024000 C 06/16/17 24.0 0.60 0.90
FOSL 170616C00025000 C 06/16/17 25.0 0.50 0.60
FOSL 170616C00026000 C 06/16/17 26.0 0.35 0.55
FOSL 170616C00027000 C 06/16/17 27.0 0.25 0.40
FOSL 170616C00028000 C 06/16/17 28.0 0.15 0.40
FOSL 170616C00029000 C 06/16/17 29.0 0.10 0.35
FOSL 170616C00030000 C 06/16/17 30.0 0.05 0.30
FOSL 170616C00031000 C 06/16/17 31.0 0.05 0.25
FOSL 170616C00032000 C 06/16/17 32.0 0.05 0.20
FOSL 170616C00033000 C 06/16/17 33.0 0.00 0.15
FOSL 170616C00034000 C 06/16/17 34.0 0.00 0.20
FOSL 170616C00035000 C 06/16/17 35.0 0.00 0.10
FOSL 170616C00036000 C 06/16/17 36.0 0.00 0.10
FOSL 170616C00037000 C 06/16/17 37.0 0.00 0.15
FOSL 170616C00038000 C 06/16/17 38.0 0.00 0.15
FOSL 170616C00039000 C 06/16/17 39.0 0.00 0.15
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 0.10
FOSL 170616C00048000 C 06/16/17 48.0 0.00 0.10
FOSL 170616C00049000 C 06/16/17 49.0 0.00 0.10
FOSL 170616C00050000 C 06/16/17 50.0 0.00 0.10
FOSL 170616P00012000 P 06/16/17 12.0 0.10 0.25
FOSL 170616P00013000 P 06/16/17 13.0 0.10 0.40
FOSL 170616P00014000 P 06/16/17 14.0 0.25 0.50
FOSL 170616P00015000 P 06/16/17 15.0 0.55 0.70
FOSL 170616P00016000 P 06/16/17 16.0 0.85 0.95
FOSL 170616P00017000 P 06/16/17 17.0 1.15 1.30
FOSL 170616P00018000 P 06/16/17 18.0 1.55 1.70
FOSL 170616P00019000 P 06/16/17 19.0 2.10 2.20
FOSL 170616P00020000 P 06/16/17 20.0 2.60 2.75
FOSL 170616P00021000 P 06/16/17 21.0 3.20 3.50
FOSL 170616P00022000 P 06/16/17 22.0 3.90 4.20
FOSL 170616P00023000 P 06/16/17 23.0 4.60 5.00
FOSL 170616P00024000 P 06/16/17 24.0 5.30 5.80
FOSL 170616P00025000 P 06/16/17 25.0 6.00 7.10
FOSL 170616P00026000 P 06/16/17 26.0 6.80 7.50
FOSL 170616P00027000 P 06/16/17 27.0 7.70 8.40
FOSL 170616P00028000 P 06/16/17 28.0 8.20 9.40
FOSL 170616P00029000 P 06/16/17 29.0 9.30 10.50
FOSL 170616P00030000 P 06/16/17 30.0 9.70 12.40
FOSL 170616P00031000 P 06/16/17 31.0 11.30 12.70
FOSL 170616P00032000 P 06/16/17 32.0 12.20 13.50
FOSL 170616P00033000 P 06/16/17 33.0 13.20 14.50
FOSL 170616P00034000 P 06/16/17 34.0 14.00 15.50
FOSL 170616P00035000 P 06/16/17 35.0 13.80 17.70
FOSL 170616P00036000 P 06/16/17 36.0 16.30 17.40
FOSL 170616P00037000 P 06/16/17 37.0 15.90 19.50
FOSL 170616P00038000 P 06/16/17 38.0 16.90 20.60
FOSL 170616P00039000 P 06/16/17 39.0 18.00 21.00
FOSL 170616P00040000 P 06/16/17 40.0 19.30 22.80
FOSL 170616P00041000 P 06/16/17 41.0 20.00 23.60
FOSL 170616P00042000 P 06/16/17 42.0 21.00 24.60
FOSL 170616P00043000 P 06/16/17 43.0 22.00 25.60
FOSL 170616P00044000 P 06/16/17 44.0 22.80 26.80
FOSL 170616P00045000 P 06/16/17 45.0 23.80 27.80
FOSL 170616P00046000 P 06/16/17 46.0 24.80 28.70
FOSL 170616P00047000 P 06/16/17 47.0 25.80 29.80
FOSL 170616P00048000 P 06/16/17 48.0 27.00 30.40
FOSL 170616P00049000 P 06/16/17 49.0 27.80 31.80
FOSL 170616P00050000 P 06/16/17 50.0 28.80 32.60
FOSL 170915C00012000 C 09/15/17 12.0 7.10 8.10
FOSL 170915C00013000 C 09/15/17 13.0 6.30 7.80
FOSL 170915C00014000 C 09/15/17 14.0 5.50 6.60
FOSL 170915C00015000 C 09/15/17 15.0 4.80 6.30
FOSL 170915C00016000 C 09/15/17 16.0 4.50 5.20
FOSL 170915C00017000 C 09/15/17 17.0 4.00 4.50
FOSL 170915C00018000 C 09/15/17 18.0 3.40 4.00
FOSL 170915C00019000 C 09/15/17 19.0 2.95 3.50
FOSL 170915C00020000 C 09/15/17 20.0 2.50 3.10
FOSL 170915C00021000 C 09/15/17 21.0 2.10 2.65
FOSL 170915C00022000 C 09/15/17 22.0 1.75 2.30
FOSL 170915C00023000 C 09/15/17 23.0 1.55 2.00
FOSL 170915C00024000 C 09/15/17 24.0 1.25 1.75
FOSL 170915C00025000 C 09/15/17 25.0 1.00 1.50
FOSL 170915C00026000 C 09/15/17 26.0 0.80 1.25
FOSL 170915C00027000 C 09/15/17 27.0 0.70 1.05
FOSL 170915C00028000 C 09/15/17 28.0 0.55 0.90
FOSL 170915C00029000 C 09/15/17 29.0 0.40 0.80
FOSL 170915C00030000 C 09/15/17 30.0 0.15 0.70
FOSL 170915C00031000 C 09/15/17 31.0 0.00 0.60
FOSL 170915C00032000 C 09/15/17 32.0 0.00 0.55
FOSL 170915C00033000 C 09/15/17 33.0 0.00 0.50
FOSL 170915C00034000 C 09/15/17 34.0 0.00 0.45
FOSL 170915C00035000 C 09/15/17 35.0 0.00 0.45
FOSL 170915C00036000 C 09/15/17 36.0 0.00 0.40
FOSL 170915C00037000 C 09/15/17 37.0 0.00 0.35
FOSL 170915P00012000 P 09/15/17 12.0 0.10 0.65
FOSL 170915P00013000 P 09/15/17 13.0 0.50 0.80
FOSL 170915P00014000 P 09/15/17 14.0 0.80 1.00
FOSL 170915P00015000 P 09/15/17 15.0 1.10 1.30
FOSL 170915P00016000 P 09/15/17 16.0 1.40 1.60
FOSL 170915P00017000 P 09/15/17 17.0 1.80 2.00
FOSL 170915P00018000 P 09/15/17 18.0 2.25 2.55
FOSL 170915P00019000 P 09/15/17 19.0 2.75 3.00
FOSL 170915P00020000 P 09/15/17 20.0 3.30 3.60
FOSL 170915P00021000 P 09/15/17 21.0 3.90 4.30
FOSL 170915P00022000 P 09/15/17 22.0 4.60 4.90
FOSL 170915P00023000 P 09/15/17 23.0 5.40 5.70
FOSL 170915P00024000 P 09/15/17 24.0 6.10 6.40
FOSL 170915P00025000 P 09/15/17 25.0 6.80 7.20
FOSL 170915P00026000 P 09/15/17 26.0 7.70 8.00
FOSL 170915P00027000 P 09/15/17 27.0 8.10 8.90
FOSL 170915P00028000 P 09/15/17 28.0 9.00 9.80
FOSL 170915P00029000 P 09/15/17 29.0 9.50 11.00
FOSL 170915P00030000 P 09/15/17 30.0 10.40 11.90
FOSL 170915P00031000 P 09/15/17 31.0 11.60 13.40
FOSL 170915P00032000 P 09/15/17 32.0 12.70 13.80
FOSL 170915P00033000 P 09/15/17 33.0 13.40 14.80
FOSL 170915P00034000 P 09/15/17 34.0 14.60 15.70
FOSL 170915P00035000 P 09/15/17 35.0 15.10 16.70
FOSL 170915P00036000 P 09/15/17 36.0 16.10 17.60
FOSL 170915P00037000 P 09/15/17 37.0 17.10 18.60
FOSL 180119C00013000 C 01/19/18 13.0 6.70 7.90
FOSL 180119C00015000 C 01/19/18 15.0 5.90 6.60
FOSL 180119C00017500 C 01/19/18 17.5 4.30 5.40
FOSL 180119C00020000 C 01/19/18 20.0 3.20 4.40
FOSL 180119C00022500 C 01/19/18 22.5 2.60 3.10
FOSL 180119C00025000 C 01/19/18 25.0 1.90 2.35
FOSL 180119C00030000 C 01/19/18 30.0 0.95 1.40
FOSL 180119C00035000 C 01/19/18 35.0 0.50 0.80
FOSL 180119C00040000 C 01/19/18 40.0 0.20 0.60
FOSL 180119C00045000 C 01/19/18 45.0 0.10 0.45
FOSL 180119C00050000 C 01/19/18 50.0 0.00 0.35
FOSL 180119C00055000 C 01/19/18 55.0 0.00 0.30
FOSL 180119C00060000 C 01/19/18 60.0 0.00 0.25
FOSL 180119C00065000 C 01/19/18 65.0 0.00 0.20
FOSL 180119C00070000 C 01/19/18 70.0 0.00 0.20
FOSL 180119C00075000 C 01/19/18 75.0 0.00 0.20
FOSL 180119P00013000 P 01/19/18 13.0 1.00 1.65
FOSL 180119P00015000 P 01/19/18 15.0 1.65 2.35
FOSL 180119P00017500 P 01/19/18 17.5 2.65 3.40
FOSL 180119P00020000 P 01/19/18 20.0 4.00 4.60
FOSL 180119P00022500 P 01/19/18 22.5 5.60 6.40
FOSL 180119P00025000 P 01/19/18 25.0 7.40 7.90
FOSL 180119P00030000 P 01/19/18 30.0 11.30 12.00
FOSL 180119P00035000 P 01/19/18 35.0 15.80 17.80
FOSL 180119P00040000 P 01/19/18 40.0 20.30 21.80
FOSL 180119P00045000 P 01/19/18 45.0 25.00 26.70
FOSL 180119P00050000 P 01/19/18 50.0 28.70 33.20
FOSL 180119P00055000 P 01/19/18 55.0 33.70 38.30
FOSL 180119P00060000 P 01/19/18 60.0 38.70 43.30
FOSL 180119P00065000 P 01/19/18 65.0 43.70 48.30
FOSL 180119P00070000 P 01/19/18 70.0 48.60 53.30
FOSL 180119P00075000 P 01/19/18 75.0 54.00 58.20
FOSL 190118C00013000 C 01/18/19 13.0 6.50 9.40
FOSL 190118C00015000 C 01/18/19 15.0 6.90 8.20
FOSL 190118C00018000 C 01/18/19 18.0 5.80 6.70
FOSL 190118C00020000 C 01/18/19 20.0 4.30 5.90
FOSL 190118C00023000 C 01/18/19 23.0 3.70 4.90
FOSL 190118C00025000 C 01/18/19 25.0 3.50 4.40
FOSL 190118C00028000 C 01/18/19 28.0 2.35 3.50
FOSL 190118C00030000 C 01/18/19 30.0 1.70 3.20
FOSL 190118C00032000 C 01/18/19 32.0 0.10 2.85
FOSL 190118C00035000 C 01/18/19 35.0 0.00 2.40
FOSL 190118C00037000 C 01/18/19 37.0 0.60 2.10
FOSL 190118C00040000 C 01/18/19 40.0 0.00 1.90
FOSL 190118C00045000 C 01/18/19 45.0 0.00 1.40
FOSL 190118C00050000 C 01/18/19 50.0 0.40 1.20
FOSL 190118P00013000 P 01/18/19 13.0 1.90 2.80
FOSL 190118P00015000 P 01/18/19 15.0 2.70 3.90
FOSL 190118P00018000 P 01/18/19 18.0 3.80 5.00
FOSL 190118P00020000 P 01/18/19 20.0 3.50 6.30
FOSL 190118P00023000 P 01/18/19 23.0 6.80 7.90
FOSL 190118P00025000 P 01/18/19 25.0 8.00 9.40
FOSL 190118P00028000 P 01/18/19 28.0 10.40 11.60
FOSL 190118P00030000 P 01/18/19 30.0 12.10 13.20
FOSL 190118P00032000 P 01/18/19 32.0 12.80 16.10
FOSL 190118P00035000 P 01/18/19 35.0 16.00 17.60
FOSL 190118P00037000 P 01/18/19 37.0 17.70 19.30
FOSL 190118P00040000 P 01/18/19 40.0 20.90 22.00
FOSL 190118P00045000 P 01/18/19 45.0 25.20 28.20
FOSL 190118P00050000 P 01/18/19 50.0 30.20 31.60

OPRA data is delayed 15 minutes.