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 (2016-01-29)Premium Content

Fossil Group Inc (FOSL)
As of Feb 8 2016 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 160212C00017500 C 02/12/16 17.5 14.20 17.10
FOSL 160212C00020000 C 02/12/16 20.0 11.70 14.60
FOSL 160212C00022500 C 02/12/16 22.5 9.70 12.10
FOSL 160212C00023500 C 02/12/16 23.5 8.80 11.10
FOSL 160212C00024000 C 02/12/16 24.0 8.40 10.60
FOSL 160212C00025000 C 02/12/16 25.0 7.50 9.40
FOSL 160212C00025500 C 02/12/16 25.5 7.00 9.00
FOSL 160212C00026000 C 02/12/16 26.0 6.50 8.40
FOSL 160212C00026500 C 02/12/16 26.5 5.80 8.10
FOSL 160212C00027000 C 02/12/16 27.0 5.60 7.40
FOSL 160212C00027500 C 02/12/16 27.5 5.10 7.00
FOSL 160212C00028000 C 02/12/16 28.0 4.50 7.60
FOSL 160212C00028500 C 02/12/16 28.5 3.90 6.60
FOSL 160212C00029000 C 02/12/16 29.0 3.70 4.70
FOSL 160212C00029500 C 02/12/16 29.5 3.20 6.00
FOSL 160212C00030000 C 02/12/16 30.0 2.35 4.50
FOSL 160212C00030500 C 02/12/16 30.5 1.95 5.20
FOSL 160212C00031000 C 02/12/16 31.0 1.85 4.50
FOSL 160212C00031500 C 02/12/16 31.5 2.05 4.10
FOSL 160212C00032000 C 02/12/16 32.0 1.70 3.60
FOSL 160212C00032500 C 02/12/16 32.5 1.45 3.20
FOSL 160212C00033000 C 02/12/16 33.0 0.95 2.85
FOSL 160212C00033500 C 02/12/16 33.5 0.65 2.40
FOSL 160212C00034000 C 02/12/16 34.0 0.40 1.90
FOSL 160212C00034500 C 02/12/16 34.5 0.45 1.35
FOSL 160212C00035000 C 02/12/16 35.0 0.30 1.00
FOSL 160212C00035500 C 02/12/16 35.5 0.20 0.85
FOSL 160212C00036000 C 02/12/16 36.0 0.20 1.20
FOSL 160212C00036500 C 02/12/16 36.5 0.10 0.70
FOSL 160212C00037000 C 02/12/16 37.0 0.05 0.65
FOSL 160212C00037500 C 02/12/16 37.5 0.05 0.40
FOSL 160212C00038000 C 02/12/16 38.0 0.05 0.35
FOSL 160212C00038500 C 02/12/16 38.5 0.00 0.30
FOSL 160212C00039000 C 02/12/16 39.0 0.00 0.30
FOSL 160212C00039500 C 02/12/16 39.5 0.00 0.25
FOSL 160212C00040000 C 02/12/16 40.0 0.00 0.20
FOSL 160212C00040500 C 02/12/16 40.5 0.00 0.20
FOSL 160212C00041000 C 02/12/16 41.0 0.00 0.15
FOSL 160212C00041500 C 02/12/16 41.5 0.00 0.10
FOSL 160212C00042000 C 02/12/16 42.0 0.00 0.10
FOSL 160212C00042500 C 02/12/16 42.5 0.00 0.10
FOSL 160212C00043000 C 02/12/16 43.0 0.00 0.10
FOSL 160212C00043500 C 02/12/16 43.5 0.00 0.10
FOSL 160212C00044000 C 02/12/16 44.0 0.00 0.10
FOSL 160212C00045000 C 02/12/16 45.0 0.00 0.10
FOSL 160212C00046000 C 02/12/16 46.0 0.00 0.10
FOSL 160212C00050000 C 02/12/16 50.0 0.00 0.10
FOSL 160212P00017500 P 02/12/16 17.5 0.00 0.20
FOSL 160212P00020000 P 02/12/16 20.0 0.00 0.15
FOSL 160212P00022500 P 02/12/16 22.5 0.00 0.20
FOSL 160212P00023500 P 02/12/16 23.5 0.00 0.15
FOSL 160212P00024000 P 02/12/16 24.0 0.00 0.15
FOSL 160212P00025000 P 02/12/16 25.0 0.00 0.10
FOSL 160212P00025500 P 02/12/16 25.5 0.00 0.10
FOSL 160212P00026000 P 02/12/16 26.0 0.00 0.10
FOSL 160212P00026500 P 02/12/16 26.5 0.00 0.10
FOSL 160212P00027000 P 02/12/16 27.0 0.00 0.10
FOSL 160212P00027500 P 02/12/16 27.5 0.00 0.15
FOSL 160212P00028000 P 02/12/16 28.0 0.00 0.20
FOSL 160212P00028500 P 02/12/16 28.5 0.00 0.20
FOSL 160212P00029000 P 02/12/16 29.0 0.00 0.15
FOSL 160212P00029500 P 02/12/16 29.5 0.05 0.25
FOSL 160212P00030000 P 02/12/16 30.0 0.05 0.30
FOSL 160212P00030500 P 02/12/16 30.5 0.10 0.40
FOSL 160212P00031000 P 02/12/16 31.0 0.15 0.55
FOSL 160212P00031500 P 02/12/16 31.5 0.25 0.75
FOSL 160212P00032000 P 02/12/16 32.0 0.40 0.85
FOSL 160212P00032500 P 02/12/16 32.5 0.50 0.95
FOSL 160212P00033000 P 02/12/16 33.0 0.50 1.25
FOSL 160212P00033500 P 02/12/16 33.5 0.50 1.65
FOSL 160212P00034000 P 02/12/16 34.0 1.10 1.75
FOSL 160212P00034500 P 02/12/16 34.5 1.45 2.05
FOSL 160212P00035000 P 02/12/16 35.0 1.80 2.50
FOSL 160212P00035500 P 02/12/16 35.5 2.10 3.40
FOSL 160212P00036000 P 02/12/16 36.0 1.35 3.80
FOSL 160212P00036500 P 02/12/16 36.5 1.45 4.00
FOSL 160212P00037000 P 02/12/16 37.0 1.95 4.60
FOSL 160212P00037500 P 02/12/16 37.5 2.40 4.90
FOSL 160212P00038000 P 02/12/16 38.0 2.85 5.80
FOSL 160212P00038500 P 02/12/16 38.5 4.10 6.00
FOSL 160212P00039000 P 02/12/16 39.0 4.60 6.70
FOSL 160212P00039500 P 02/12/16 39.5 4.20 7.20
FOSL 160212P00040000 P 02/12/16 40.0 4.70 7.50
FOSL 160212P00040500 P 02/12/16 40.5 5.40 8.10
FOSL 160212P00041000 P 02/12/16 41.0 6.60 8.50
FOSL 160212P00041500 P 02/12/16 41.5 6.30 9.20
FOSL 160212P00042000 P 02/12/16 42.0 6.80 9.50
FOSL 160212P00042500 P 02/12/16 42.5 7.20 9.90
FOSL 160212P00043000 P 02/12/16 43.0 7.60 10.40
FOSL 160212P00043500 P 02/12/16 43.5 8.10 10.90
FOSL 160212P00044000 P 02/12/16 44.0 8.60 11.40
FOSL 160212P00045000 P 02/12/16 45.0 9.60 12.90
FOSL 160212P00046000 P 02/12/16 46.0 10.60 14.00
FOSL 160212P00050000 P 02/12/16 50.0 14.50 18.10
FOSL 160219C00017500 C 02/19/16 17.5 15.30 17.50
FOSL 160219C00020000 C 02/19/16 20.0 12.70 15.00
FOSL 160219C00022000 C 02/19/16 22.0 10.80 13.50
FOSL 160219C00022500 C 02/19/16 22.5 10.30 12.80
FOSL 160219C00023000 C 02/19/16 23.0 9.80 12.50
FOSL 160219C00023500 C 02/19/16 23.5 9.40 12.10
FOSL 160219C00024000 C 02/19/16 24.0 9.10 11.60
FOSL 160219C00024500 C 02/19/16 24.5 8.40 11.10
FOSL 160219C00025000 C 02/19/16 25.0 7.90 10.60
FOSL 160219C00025500 C 02/19/16 25.5 7.60 10.20
FOSL 160219C00026000 C 02/19/16 26.0 7.30 9.60
FOSL 160219C00026500 C 02/19/16 26.5 6.90 8.50
FOSL 160219C00027000 C 02/19/16 27.0 6.40 8.50
FOSL 160219C00027500 C 02/19/16 27.5 5.80 7.90
FOSL 160219C00028000 C 02/19/16 28.0 5.50 7.50
FOSL 160219C00028500 C 02/19/16 28.5 5.10 7.00
FOSL 160219C00029000 C 02/19/16 29.0 4.80 6.60
FOSL 160219C00029500 C 02/19/16 29.5 4.40 6.60
FOSL 160219C00030000 C 02/19/16 30.0 4.00 5.80
FOSL 160219C00030500 C 02/19/16 30.5 3.80 4.90
FOSL 160219C00031000 C 02/19/16 31.0 3.80 4.30
FOSL 160219C00031500 C 02/19/16 31.5 3.50 3.80
FOSL 160219C00032000 C 02/19/16 32.0 3.20 3.50
FOSL 160219C00032500 C 02/19/16 32.5 2.75 3.30
FOSL 160219C00033000 C 02/19/16 33.0 2.65 2.95
FOSL 160219C00033500 C 02/19/16 33.5 2.25 2.70
FOSL 160219C00034000 C 02/19/16 34.0 2.10 2.50
FOSL 160219C00034500 C 02/19/16 34.5 1.95 2.30
FOSL 160219C00035000 C 02/19/16 35.0 1.75 2.05
FOSL 160219C00035500 C 02/19/16 35.5 1.45 1.85
FOSL 160219C00036000 C 02/19/16 36.0 1.40 1.70
FOSL 160219C00036500 C 02/19/16 36.5 1.10 1.55
FOSL 160219C00037000 C 02/19/16 37.0 1.05 1.40
FOSL 160219C00037500 C 02/19/16 37.5 0.85 1.25
FOSL 160219C00038000 C 02/19/16 38.0 0.75 1.05
FOSL 160219C00038500 C 02/19/16 38.5 0.65 0.95
FOSL 160219C00039000 C 02/19/16 39.0 0.60 0.90
FOSL 160219C00039500 C 02/19/16 39.5 0.50 0.80
FOSL 160219C00040000 C 02/19/16 40.0 0.40 0.85
FOSL 160219C00040500 C 02/19/16 40.5 0.35 0.75
FOSL 160219C00041000 C 02/19/16 41.0 0.30 0.60
FOSL 160219C00041500 C 02/19/16 41.5 0.30 0.55
FOSL 160219C00042000 C 02/19/16 42.0 0.20 0.50
FOSL 160219C00042500 C 02/19/16 42.5 0.20 0.45
FOSL 160219C00043000 C 02/19/16 43.0 0.15 0.40
FOSL 160219C00045000 C 02/19/16 45.0 0.05 0.30
FOSL 160219C00050000 C 02/19/16 50.0 0.00 0.20
FOSL 160219C00055000 C 02/19/16 55.0 0.00 0.05
FOSL 160219P00017500 P 02/19/16 17.5 0.00 0.10
FOSL 160219P00020000 P 02/19/16 20.0 0.00 0.15
FOSL 160219P00022000 P 02/19/16 22.0 0.00 0.20
FOSL 160219P00022500 P 02/19/16 22.5 0.00 0.20
FOSL 160219P00023000 P 02/19/16 23.0 0.05 0.25
FOSL 160219P00023500 P 02/19/16 23.5 0.10 0.30
FOSL 160219P00024000 P 02/19/16 24.0 0.15 0.35
FOSL 160219P00024500 P 02/19/16 24.5 0.15 0.35
FOSL 160219P00025000 P 02/19/16 25.0 0.20 0.40
FOSL 160219P00025500 P 02/19/16 25.5 0.25 0.50
FOSL 160219P00026000 P 02/19/16 26.0 0.30 0.55
FOSL 160219P00026500 P 02/19/16 26.5 0.35 0.60
FOSL 160219P00027000 P 02/19/16 27.0 0.45 0.70
FOSL 160219P00027500 P 02/19/16 27.5 0.50 0.80
FOSL 160219P00028000 P 02/19/16 28.0 0.50 0.85
FOSL 160219P00028500 P 02/19/16 28.5 0.65 0.95
FOSL 160219P00029000 P 02/19/16 29.0 0.70 1.05
FOSL 160219P00029500 P 02/19/16 29.5 0.85 1.25
FOSL 160219P00030000 P 02/19/16 30.0 1.00 1.35
FOSL 160219P00030500 P 02/19/16 30.5 1.15 1.55
FOSL 160219P00031000 P 02/19/16 31.0 1.30 1.75
FOSL 160219P00031500 P 02/19/16 31.5 1.50 1.95
FOSL 160219P00032000 P 02/19/16 32.0 1.70 2.00
FOSL 160219P00032500 P 02/19/16 32.5 1.90 2.30
FOSL 160219P00033000 P 02/19/16 33.0 2.20 2.50
FOSL 160219P00033500 P 02/19/16 33.5 2.45 2.90
FOSL 160219P00034000 P 02/19/16 34.0 2.65 3.20
FOSL 160219P00034500 P 02/19/16 34.5 2.85 3.50
FOSL 160219P00035000 P 02/19/16 35.0 3.20 3.80
FOSL 160219P00035500 P 02/19/16 35.5 3.40 4.00
FOSL 160219P00036000 P 02/19/16 36.0 3.70 4.30
FOSL 160219P00036500 P 02/19/16 36.5 3.70 4.90
FOSL 160219P00037000 P 02/19/16 37.0 3.80 5.30
FOSL 160219P00037500 P 02/19/16 37.5 3.80 5.60
FOSL 160219P00038000 P 02/19/16 38.0 4.00 6.20
FOSL 160219P00038500 P 02/19/16 38.5 4.60 6.60
FOSL 160219P00039000 P 02/19/16 39.0 4.20 7.10
FOSL 160219P00039500 P 02/19/16 39.5 5.10 7.40
FOSL 160219P00040000 P 02/19/16 40.0 5.30 7.80
FOSL 160219P00040500 P 02/19/16 40.5 6.20 8.20
FOSL 160219P00041000 P 02/19/16 41.0 6.10 8.70
FOSL 160219P00041500 P 02/19/16 41.5 6.60 9.20
FOSL 160219P00042000 P 02/19/16 42.0 7.00 9.60
FOSL 160219P00042500 P 02/19/16 42.5 7.40 10.20
FOSL 160219P00043000 P 02/19/16 43.0 7.90 10.80
FOSL 160219P00045000 P 02/19/16 45.0 9.70 12.30
FOSL 160219P00050000 P 02/19/16 50.0 15.10 17.40
FOSL 160219P00055000 P 02/19/16 55.0 20.10 22.10
FOSL 160226C00020000 C 02/26/16 20.0 12.50 15.40
FOSL 160226C00023500 C 02/26/16 23.5 9.40 12.00
FOSL 160226C00024000 C 02/26/16 24.0 8.30 11.40
FOSL 160226C00025000 C 02/26/16 25.0 7.70 10.60
FOSL 160226C00025500 C 02/26/16 25.5 7.20 10.10
FOSL 160226C00026000 C 02/26/16 26.0 7.10 9.60
FOSL 160226C00026500 C 02/26/16 26.5 6.90 9.20
FOSL 160226C00027000 C 02/26/16 27.0 6.30 9.00
FOSL 160226C00027500 C 02/26/16 27.5 5.80 8.40
FOSL 160226C00028000 C 02/26/16 28.0 5.40 8.20
FOSL 160226C00028500 C 02/26/16 28.5 4.90 7.60
FOSL 160226C00029000 C 02/26/16 29.0 5.00 7.20
FOSL 160226C00029500 C 02/26/16 29.5 4.30 6.90
FOSL 160226C00030000 C 02/26/16 30.0 3.70 6.30
FOSL 160226C00030500 C 02/26/16 30.5 3.80 5.10
FOSL 160226C00031000 C 02/26/16 31.0 3.60 4.50
FOSL 160226C00031500 C 02/26/16 31.5 3.30 4.00
FOSL 160226C00032000 C 02/26/16 32.0 3.00 3.70
FOSL 160226C00032500 C 02/26/16 32.5 2.90 3.40
FOSL 160226C00033000 C 02/26/16 33.0 2.70 3.10
FOSL 160226C00033500 C 02/26/16 33.5 2.45 2.85
FOSL 160226C00034000 C 02/26/16 34.0 2.20 2.65
FOSL 160226C00034500 C 02/26/16 34.5 2.00 2.40
FOSL 160226C00035000 C 02/26/16 35.0 1.75 2.25
FOSL 160226C00035500 C 02/26/16 35.5 1.55 2.05
FOSL 160226C00036000 C 02/26/16 36.0 1.40 1.85
FOSL 160226C00036500 C 02/26/16 36.5 1.25 1.70
FOSL 160226C00037000 C 02/26/16 37.0 1.10 1.55
FOSL 160226C00037500 C 02/26/16 37.5 1.00 1.40
FOSL 160226C00038000 C 02/26/16 38.0 0.90 1.25
FOSL 160226C00038500 C 02/26/16 38.5 0.75 1.20
FOSL 160226C00039000 C 02/26/16 39.0 0.65 1.10
FOSL 160226C00039500 C 02/26/16 39.5 0.60 1.00
FOSL 160226C00040000 C 02/26/16 40.0 0.50 0.85
FOSL 160226C00040500 C 02/26/16 40.5 0.35 1.00
FOSL 160226C00041000 C 02/26/16 41.0 0.15 1.10
FOSL 160226C00041500 C 02/26/16 41.5 0.25 0.75
FOSL 160226C00042000 C 02/26/16 42.0 0.20 1.20
FOSL 160226C00042500 C 02/26/16 42.5 0.15 0.90
FOSL 160226C00043000 C 02/26/16 43.0 0.10 1.10
FOSL 160226C00043500 C 02/26/16 43.5 0.00 0.80
FOSL 160226C00044000 C 02/26/16 44.0 0.05 0.60
FOSL 160226C00045000 C 02/26/16 45.0 0.00 0.50
FOSL 160226P00020000 P 02/26/16 20.0 0.00 0.30
FOSL 160226P00023500 P 02/26/16 23.5 0.00 0.40
FOSL 160226P00024000 P 02/26/16 24.0 0.00 0.45
FOSL 160226P00025000 P 02/26/16 25.0 0.10 0.50
FOSL 160226P00025500 P 02/26/16 25.5 0.10 0.55
FOSL 160226P00026000 P 02/26/16 26.0 0.30 0.45
FOSL 160226P00026500 P 02/26/16 26.5 0.25 0.65
FOSL 160226P00027000 P 02/26/16 27.0 0.15 0.75
FOSL 160226P00027500 P 02/26/16 27.5 0.50 0.75
FOSL 160226P00028000 P 02/26/16 28.0 0.65 0.80
FOSL 160226P00028500 P 02/26/16 28.5 0.40 1.00
FOSL 160226P00029000 P 02/26/16 29.0 0.70 1.20
FOSL 160226P00029500 P 02/26/16 29.5 1.05 1.25
FOSL 160226P00030000 P 02/26/16 30.0 1.05 1.45
FOSL 160226P00030500 P 02/26/16 30.5 1.05 1.65
FOSL 160226P00031000 P 02/26/16 31.0 1.20 1.80
FOSL 160226P00031500 P 02/26/16 31.5 1.55 2.05
FOSL 160226P00032000 P 02/26/16 32.0 1.90 2.20
FOSL 160226P00032500 P 02/26/16 32.5 1.85 2.55
FOSL 160226P00033000 P 02/26/16 33.0 2.35 2.65
FOSL 160226P00033500 P 02/26/16 33.5 2.40 3.00
FOSL 160226P00034000 P 02/26/16 34.0 2.65 3.30
FOSL 160226P00034500 P 02/26/16 34.5 3.10 3.60
FOSL 160226P00035000 P 02/26/16 35.0 3.20 3.90
FOSL 160226P00035500 P 02/26/16 35.5 3.50 4.20
FOSL 160226P00036000 P 02/26/16 36.0 3.90 4.50
FOSL 160226P00036500 P 02/26/16 36.5 4.00 5.00
FOSL 160226P00037000 P 02/26/16 37.0 4.30 5.40
FOSL 160226P00037500 P 02/26/16 37.5 4.80 6.00
FOSL 160226P00038000 P 02/26/16 38.0 5.10 6.40
FOSL 160226P00038500 P 02/26/16 38.5 4.20 7.00
FOSL 160226P00039000 P 02/26/16 39.0 4.50 7.20
FOSL 160226P00039500 P 02/26/16 39.5 5.00 7.40
FOSL 160226P00040000 P 02/26/16 40.0 5.40 8.00
FOSL 160226P00040500 P 02/26/16 40.5 5.80 8.50
FOSL 160226P00041000 P 02/26/16 41.0 6.30 8.80
FOSL 160226P00041500 P 02/26/16 41.5 6.80 9.70
FOSL 160226P00042000 P 02/26/16 42.0 7.10 9.90
FOSL 160226P00042500 P 02/26/16 42.5 7.60 10.50
FOSL 160226P00043000 P 02/26/16 43.0 8.10 10.80
FOSL 160226P00043500 P 02/26/16 43.5 8.50 11.60
FOSL 160226P00044000 P 02/26/16 44.0 9.10 12.20
FOSL 160226P00045000 P 02/26/16 45.0 9.90 12.80
FOSL 160304C00020000 C 03/04/16 20.0 12.60 15.30
FOSL 160304C00022000 C 03/04/16 22.0 10.60 13.40
FOSL 160304C00022500 C 03/04/16 22.5 10.40 12.90
FOSL 160304C00023000 C 03/04/16 23.0 9.60 12.40
FOSL 160304C00023500 C 03/04/16 23.5 9.30 12.00
FOSL 160304C00024000 C 03/04/16 24.0 8.70 11.50
FOSL 160304C00024500 C 03/04/16 24.5 8.20 11.10
FOSL 160304C00025000 C 03/04/16 25.0 7.90 10.60
FOSL 160304C00025500 C 03/04/16 25.5 7.50 10.40
FOSL 160304C00026000 C 03/04/16 26.0 7.40 9.70
FOSL 160304C00026500 C 03/04/16 26.5 6.70 9.30
FOSL 160304C00027000 C 03/04/16 27.0 6.30 9.00
FOSL 160304C00027500 C 03/04/16 27.5 5.90 8.60
FOSL 160304C00028000 C 03/04/16 28.0 5.30 8.20
FOSL 160304C00028500 C 03/04/16 28.5 5.00 7.80
FOSL 160304C00029000 C 03/04/16 29.0 4.80 7.20
FOSL 160304C00029500 C 03/04/16 29.5 4.40 6.90
FOSL 160304C00030000 C 03/04/16 30.0 4.20 5.80
FOSL 160304C00030500 C 03/04/16 30.5 4.00 5.20
FOSL 160304C00031000 C 03/04/16 31.0 3.70 4.70
FOSL 160304C00031500 C 03/04/16 31.5 3.40 4.10
FOSL 160304C00032000 C 03/04/16 32.0 3.30 3.80
FOSL 160304C00032500 C 03/04/16 32.5 3.00 3.50
FOSL 160304C00033000 C 03/04/16 33.0 2.80 3.30
FOSL 160304C00033500 C 03/04/16 33.5 2.60 2.90
FOSL 160304C00034000 C 03/04/16 34.0 2.40 2.65
FOSL 160304C00034500 C 03/04/16 34.5 2.20 2.45
FOSL 160304C00035000 C 03/04/16 35.0 1.90 2.35
FOSL 160304C00035500 C 03/04/16 35.5 1.75 2.05
FOSL 160304C00036000 C 03/04/16 36.0 1.55 1.90
FOSL 160304C00036500 C 03/04/16 36.5 1.40 1.80
FOSL 160304C00037000 C 03/04/16 37.0 1.30 1.50
FOSL 160304C00037500 C 03/04/16 37.5 1.10 1.55
FOSL 160304C00038000 C 03/04/16 38.0 1.00 1.25
FOSL 160304C00038500 C 03/04/16 38.5 0.85 1.25
FOSL 160304C00039000 C 03/04/16 39.0 0.80 1.10
FOSL 160304C00039500 C 03/04/16 39.5 0.75 0.90
FOSL 160304C00040000 C 03/04/16 40.0 0.60 0.90
FOSL 160304C00040500 C 03/04/16 40.5 0.50 0.95
FOSL 160304C00041000 C 03/04/16 41.0 0.40 1.05
FOSL 160304C00041500 C 03/04/16 41.5 0.35 1.00
FOSL 160304C00042000 C 03/04/16 42.0 0.25 1.05
FOSL 160304C00042500 C 03/04/16 42.5 0.30 0.55
FOSL 160304C00043000 C 03/04/16 43.0 0.15 0.80
FOSL 160304C00043500 C 03/04/16 43.5 0.05 0.75
FOSL 160304C00044000 C 03/04/16 44.0 0.20 0.40
FOSL 160304C00045000 C 03/04/16 45.0 0.05 0.50
FOSL 160304P00020000 P 03/04/16 20.0 0.00 0.25
FOSL 160304P00022000 P 03/04/16 22.0 0.00 0.30
FOSL 160304P00022500 P 03/04/16 22.5 0.00 0.35
FOSL 160304P00023000 P 03/04/16 23.0 0.00 0.35
FOSL 160304P00023500 P 03/04/16 23.5 0.00 0.40
FOSL 160304P00024000 P 03/04/16 24.0 0.00 0.40
FOSL 160304P00024500 P 03/04/16 24.5 0.00 0.45
FOSL 160304P00025000 P 03/04/16 25.0 0.00 0.50
FOSL 160304P00025500 P 03/04/16 25.5 0.00 0.55
FOSL 160304P00026000 P 03/04/16 26.0 0.40 0.55
FOSL 160304P00026500 P 03/04/16 26.5 0.20 0.65
FOSL 160304P00027000 P 03/04/16 27.0 0.45 0.75
FOSL 160304P00027500 P 03/04/16 27.5 0.65 0.80
FOSL 160304P00028000 P 03/04/16 28.0 0.75 0.90
FOSL 160304P00028500 P 03/04/16 28.5 0.85 1.05
FOSL 160304P00029000 P 03/04/16 29.0 1.00 1.20
FOSL 160304P00029500 P 03/04/16 29.5 1.05 1.35
FOSL 160304P00030000 P 03/04/16 30.0 1.20 1.50
FOSL 160304P00030500 P 03/04/16 30.5 1.45 1.65
FOSL 160304P00031000 P 03/04/16 31.0 1.60 1.85
FOSL 160304P00031500 P 03/04/16 31.5 1.85 1.95
FOSL 160304P00032000 P 03/04/16 32.0 2.00 2.30
FOSL 160304P00032500 P 03/04/16 32.5 2.05 2.55
FOSL 160304P00033000 P 03/04/16 33.0 2.45 2.70
FOSL 160304P00033500 P 03/04/16 33.5 2.75 2.90
FOSL 160304P00034000 P 03/04/16 34.0 2.80 3.40
FOSL 160304P00034500 P 03/04/16 34.5 3.10 3.60
FOSL 160304P00035000 P 03/04/16 35.0 3.40 4.00
FOSL 160304P00035500 P 03/04/16 35.5 3.70 4.30
FOSL 160304P00036000 P 03/04/16 36.0 4.00 4.60
FOSL 160304P00036500 P 03/04/16 36.5 4.20 5.10
FOSL 160304P00037000 P 03/04/16 37.0 4.50 5.50
FOSL 160304P00037500 P 03/04/16 37.5 4.80 6.00
FOSL 160304P00038000 P 03/04/16 38.0 5.00 6.30
FOSL 160304P00038500 P 03/04/16 38.5 4.60 6.70
FOSL 160304P00039000 P 03/04/16 39.0 4.60 7.70
FOSL 160304P00039500 P 03/04/16 39.5 5.10 7.50
FOSL 160304P00040000 P 03/04/16 40.0 5.50 7.90
FOSL 160304P00040500 P 03/04/16 40.5 5.90 8.40
FOSL 160304P00041000 P 03/04/16 41.0 6.30 9.00
FOSL 160304P00041500 P 03/04/16 41.5 6.70 9.70
FOSL 160304P00042000 P 03/04/16 42.0 7.10 9.80
FOSL 160304P00042500 P 03/04/16 42.5 7.60 10.40
FOSL 160304P00043000 P 03/04/16 43.0 8.20 11.00
FOSL 160304P00043500 P 03/04/16 43.5 8.50 11.70
FOSL 160304P00044000 P 03/04/16 44.0 9.00 12.00
FOSL 160304P00045000 P 03/04/16 45.0 9.90 12.80
FOSL 160311C00020000 C 03/11/16 20.0 12.60 15.40
FOSL 160311C00022000 C 03/11/16 22.0 10.60 13.40
FOSL 160311C00023000 C 03/11/16 23.0 9.70 12.50
FOSL 160311C00024000 C 03/11/16 24.0 8.90 11.50
FOSL 160311C00024500 C 03/11/16 24.5 8.30 11.10
FOSL 160311C00025000 C 03/11/16 25.0 7.90 10.60
FOSL 160311C00025500 C 03/11/16 25.5 7.50 10.20
FOSL 160311C00026000 C 03/11/16 26.0 7.10 9.80
FOSL 160311C00026500 C 03/11/16 26.5 6.60 9.60
FOSL 160311C00027000 C 03/11/16 27.0 6.40 9.20
FOSL 160311C00027500 C 03/11/16 27.5 6.00 8.80
FOSL 160311C00028000 C 03/11/16 28.0 5.60 8.30
FOSL 160311C00028500 C 03/11/16 28.5 5.40 7.80
FOSL 160311C00029000 C 03/11/16 29.0 5.20 7.40
FOSL 160311C00029500 C 03/11/16 29.5 4.70 6.90
FOSL 160311C00030000 C 03/11/16 30.0 4.50 6.50
FOSL 160311C00030500 C 03/11/16 30.5 4.10 5.70
FOSL 160311C00031000 C 03/11/16 31.0 3.80 4.80
FOSL 160311C00031500 C 03/11/16 31.5 3.50 4.20
FOSL 160311C00032000 C 03/11/16 32.0 3.50 3.90
FOSL 160311C00032500 C 03/11/16 32.5 3.20 3.60
FOSL 160311C00033000 C 03/11/16 33.0 2.95 3.40
FOSL 160311C00033500 C 03/11/16 33.5 2.70 3.10
FOSL 160311C00034000 C 03/11/16 34.0 2.55 2.80
FOSL 160311C00034500 C 03/11/16 34.5 2.35 2.60
FOSL 160311C00035000 C 03/11/16 35.0 2.15 2.35
FOSL 160311C00035500 C 03/11/16 35.5 1.95 2.15
FOSL 160311C00036000 C 03/11/16 36.0 1.75 2.00
FOSL 160311C00036500 C 03/11/16 36.5 1.55 1.85
FOSL 160311C00037000 C 03/11/16 37.0 1.40 1.70
FOSL 160311C00037500 C 03/11/16 37.5 1.25 1.50
FOSL 160311C00038000 C 03/11/16 38.0 1.05 1.50
FOSL 160311C00038500 C 03/11/16 38.5 0.95 1.40
FOSL 160311C00039000 C 03/11/16 39.0 0.85 1.20
FOSL 160311C00039500 C 03/11/16 39.5 0.75 1.10
FOSL 160311C00040000 C 03/11/16 40.0 0.70 0.95
FOSL 160311C00040500 C 03/11/16 40.5 0.60 1.10
FOSL 160311C00041000 C 03/11/16 41.0 0.45 1.80
FOSL 160311C00041500 C 03/11/16 41.5 0.25 0.95
FOSL 160311C00042000 C 03/11/16 42.0 0.35 0.85
FOSL 160311C00042500 C 03/11/16 42.5 0.30 0.90
FOSL 160311C00043000 C 03/11/16 43.0 0.25 0.70
FOSL 160311C00043500 C 03/11/16 43.5 0.20 0.65
FOSL 160311C00044000 C 03/11/16 44.0 0.15 0.60
FOSL 160311C00045000 C 03/11/16 45.0 0.10 0.50
FOSL 160311P00020000 P 03/11/16 20.0 0.05 0.25
FOSL 160311P00022000 P 03/11/16 22.0 0.00 0.30
FOSL 160311P00023000 P 03/11/16 23.0 0.00 0.40
FOSL 160311P00024000 P 03/11/16 24.0 0.05 0.45
FOSL 160311P00024500 P 03/11/16 24.5 0.25 0.50
FOSL 160311P00025000 P 03/11/16 25.0 0.05 0.55
FOSL 160311P00025500 P 03/11/16 25.5 0.35 0.55
FOSL 160311P00026000 P 03/11/16 26.0 0.45 0.65
FOSL 160311P00026500 P 03/11/16 26.5 0.55 0.70
FOSL 160311P00027000 P 03/11/16 27.0 0.65 0.80
FOSL 160311P00027500 P 03/11/16 27.5 0.70 0.90
FOSL 160311P00028000 P 03/11/16 28.0 0.85 1.00
FOSL 160311P00028500 P 03/11/16 28.5 0.95 1.15
FOSL 160311P00029000 P 03/11/16 29.0 1.10 1.25
FOSL 160311P00029500 P 03/11/16 29.5 1.20 1.45
FOSL 160311P00030000 P 03/11/16 30.0 1.35 1.60
FOSL 160311P00030500 P 03/11/16 30.5 1.55 1.80
FOSL 160311P00031000 P 03/11/16 31.0 1.80 1.90
FOSL 160311P00031500 P 03/11/16 31.5 1.90 2.15
FOSL 160311P00032000 P 03/11/16 32.0 2.10 2.40
FOSL 160311P00032500 P 03/11/16 32.5 2.35 2.60
FOSL 160311P00033000 P 03/11/16 33.0 2.60 2.85
FOSL 160311P00033500 P 03/11/16 33.5 2.80 3.10
FOSL 160311P00034000 P 03/11/16 34.0 3.10 3.30
FOSL 160311P00034500 P 03/11/16 34.5 3.10 3.80
FOSL 160311P00035000 P 03/11/16 35.0 3.40 4.10
FOSL 160311P00035500 P 03/11/16 35.5 3.70 4.40
FOSL 160311P00036000 P 03/11/16 36.0 4.00 4.80
FOSL 160311P00036500 P 03/11/16 36.5 4.30 5.10
FOSL 160311P00037000 P 03/11/16 37.0 4.50 5.50
FOSL 160311P00037500 P 03/11/16 37.5 4.80 6.00
FOSL 160311P00038000 P 03/11/16 38.0 5.30 6.40
FOSL 160311P00038500 P 03/11/16 38.5 4.20 6.80
FOSL 160311P00039000 P 03/11/16 39.0 5.00 7.10
FOSL 160311P00039500 P 03/11/16 39.5 5.40 7.50
FOSL 160311P00040000 P 03/11/16 40.0 5.90 8.40
FOSL 160311P00040500 P 03/11/16 40.5 6.20 8.70
FOSL 160311P00041000 P 03/11/16 41.0 6.50 9.50
FOSL 160311P00041500 P 03/11/16 41.5 6.80 9.60
FOSL 160311P00042000 P 03/11/16 42.0 7.40 10.20
FOSL 160311P00042500 P 03/11/16 42.5 7.80 10.10
FOSL 160311P00043000 P 03/11/16 43.0 7.90 10.90
FOSL 160311P00043500 P 03/11/16 43.5 8.70 11.60
FOSL 160311P00044000 P 03/11/16 44.0 9.00 11.90
FOSL 160311P00045000 P 03/11/16 45.0 9.90 12.90
FOSL 160318C00017500 C 03/18/16 17.5 15.40 17.80
FOSL 160318C00020000 C 03/18/16 20.0 12.70 15.60
FOSL 160318C00022500 C 03/18/16 22.5 10.40 13.20
FOSL 160318C00025000 C 03/18/16 25.0 8.10 10.90
FOSL 160318C00030000 C 03/18/16 30.0 4.60 6.50
FOSL 160318C00035000 C 03/18/16 35.0 2.30 2.45
FOSL 160318C00040000 C 03/18/16 40.0 0.80 1.00
FOSL 160318C00045000 C 03/18/16 45.0 0.25 0.40
FOSL 160318C00050000 C 03/18/16 50.0 0.05 0.20
FOSL 160318C00055000 C 03/18/16 55.0 0.00 0.10
FOSL 160318C00060000 C 03/18/16 60.0 0.00 0.15
FOSL 160318C00065000 C 03/18/16 65.0 0.00 0.15
FOSL 160318C00070000 C 03/18/16 70.0 0.00 0.15
FOSL 160318C00075000 C 03/18/16 75.0 0.00 0.10
FOSL 160318C00080000 C 03/18/16 80.0 0.00 0.05
FOSL 160318C00085000 C 03/18/16 85.0 0.00 0.15
FOSL 160318C00090000 C 03/18/16 90.0 0.00 0.05
FOSL 160318C00095000 C 03/18/16 95.0 0.00 0.05
FOSL 160318C00100000 C 03/18/16 100.0 0.00 0.10
FOSL 160318C00105000 C 03/18/16 105.0 0.00 0.10
FOSL 160318P00017500 P 03/18/16 17.5 0.00 0.10
FOSL 160318P00020000 P 03/18/16 20.0 0.05 0.15
FOSL 160318P00022500 P 03/18/16 22.5 0.20 0.30
FOSL 160318P00025000 P 03/18/16 25.0 0.45 0.55
FOSL 160318P00030000 P 03/18/16 30.0 1.50 1.65
FOSL 160318P00035000 P 03/18/16 35.0 3.50 4.10
FOSL 160318P00040000 P 03/18/16 40.0 5.80 8.00
FOSL 160318P00045000 P 03/18/16 45.0 10.40 12.60
FOSL 160318P00050000 P 03/18/16 50.0 14.70 17.20
FOSL 160318P00055000 P 03/18/16 55.0 19.90 22.10
FOSL 160318P00060000 P 03/18/16 60.0 25.10 27.10
FOSL 160318P00065000 P 03/18/16 65.0 29.60 32.50
FOSL 160318P00070000 P 03/18/16 70.0 35.50 37.40
FOSL 160318P00075000 P 03/18/16 75.0 40.10 42.50
FOSL 160318P00080000 P 03/18/16 80.0 45.10 47.50
FOSL 160318P00085000 P 03/18/16 85.0 49.60 52.20
FOSL 160318P00090000 P 03/18/16 90.0 54.60 57.60
FOSL 160318P00095000 P 03/18/16 95.0 59.60 62.60
FOSL 160318P00100000 P 03/18/16 100.0 64.70 67.50
FOSL 160318P00105000 P 03/18/16 105.0 69.90 72.20
FOSL 160324C00020000 C 03/24/16 20.0 12.20 15.50
FOSL 160324C00024000 C 03/24/16 24.0 9.00 11.70
FOSL 160324C00025000 C 03/24/16 25.0 8.10 10.80
FOSL 160324C00026000 C 03/24/16 26.0 7.40 9.80
FOSL 160324C00026500 C 03/24/16 26.5 7.00 9.40
FOSL 160324C00027000 C 03/24/16 27.0 6.40 9.10
FOSL 160324C00027500 C 03/24/16 27.5 6.00 8.70
FOSL 160324C00028000 C 03/24/16 28.0 5.50 8.60
FOSL 160324C00028500 C 03/24/16 28.5 4.90 8.10
FOSL 160324C00029000 C 03/24/16 29.0 4.80 7.80
FOSL 160324C00029500 C 03/24/16 29.5 4.70 7.40
FOSL 160324C00030000 C 03/24/16 30.0 4.60 6.70
FOSL 160324C00030500 C 03/24/16 30.5 4.20 5.60
FOSL 160324C00031000 C 03/24/16 31.0 4.00 5.00
FOSL 160324C00031500 C 03/24/16 31.5 3.70 4.40
FOSL 160324C00032000 C 03/24/16 32.0 3.50 4.10
FOSL 160324C00032500 C 03/24/16 32.5 3.20 3.90
FOSL 160324C00033000 C 03/24/16 33.0 3.10 3.50
FOSL 160324C00033500 C 03/24/16 33.5 3.00 3.20
FOSL 160324C00034000 C 03/24/16 34.0 2.75 3.00
FOSL 160324C00034500 C 03/24/16 34.5 2.50 2.75
FOSL 160324C00035000 C 03/24/16 35.0 2.35 2.55
FOSL 160324C00035500 C 03/24/16 35.5 2.10 2.35
FOSL 160324C00036000 C 03/24/16 36.0 1.90 2.15
FOSL 160324C00036500 C 03/24/16 36.5 1.60 2.15
FOSL 160324C00037000 C 03/24/16 37.0 1.60 1.80
FOSL 160324C00037500 C 03/24/16 37.5 1.35 1.80
FOSL 160324C00038000 C 03/24/16 38.0 1.20 1.70
FOSL 160324C00038500 C 03/24/16 38.5 1.10 1.55
FOSL 160324C00039000 C 03/24/16 39.0 1.00 1.50
FOSL 160324C00039500 C 03/24/16 39.5 0.90 1.30
FOSL 160324C00040000 C 03/24/16 40.0 0.80 1.50
FOSL 160324C00040500 C 03/24/16 40.5 0.75 0.95
FOSL 160324C00041000 C 03/24/16 41.0 0.65 1.45
FOSL 160324C00041500 C 03/24/16 41.5 0.50 2.95
FOSL 160324C00042000 C 03/24/16 42.0 0.45 1.15
FOSL 160324C00042500 C 03/24/16 42.5 0.35 1.30
FOSL 160324C00043000 C 03/24/16 43.0 0.30 1.25
FOSL 160324C00043500 C 03/24/16 43.5 0.20 1.30
FOSL 160324C00044000 C 03/24/16 44.0 0.20 1.10
FOSL 160324C00045000 C 03/24/16 45.0 0.15 1.00
FOSL 160324C00050000 C 03/24/16 50.0 0.00 0.45
FOSL 160324P00020000 P 03/24/16 20.0 0.00 0.50
FOSL 160324P00024000 P 03/24/16 24.0 0.05 0.55
FOSL 160324P00025000 P 03/24/16 25.0 0.40 0.60
FOSL 160324P00026000 P 03/24/16 26.0 0.50 0.75
FOSL 160324P00026500 P 03/24/16 26.5 0.30 1.30
FOSL 160324P00027000 P 03/24/16 27.0 0.70 0.95
FOSL 160324P00027500 P 03/24/16 27.5 0.85 1.00
FOSL 160324P00028000 P 03/24/16 28.0 0.90 1.20
FOSL 160324P00028500 P 03/24/16 28.5 0.85 1.55
FOSL 160324P00029000 P 03/24/16 29.0 1.00 1.65
FOSL 160324P00029500 P 03/24/16 29.5 1.35 1.60
FOSL 160324P00030000 P 03/24/16 30.0 1.55 1.70
FOSL 160324P00030500 P 03/24/16 30.5 1.35 2.05
FOSL 160324P00031000 P 03/24/16 31.0 1.75 2.20
FOSL 160324P00031500 P 03/24/16 31.5 1.75 2.55
FOSL 160324P00032000 P 03/24/16 32.0 2.20 2.80
FOSL 160324P00032500 P 03/24/16 32.5 2.50 2.70
FOSL 160324P00033000 P 03/24/16 33.0 2.75 2.95
FOSL 160324P00033500 P 03/24/16 33.5 2.95 3.30
FOSL 160324P00034000 P 03/24/16 34.0 3.00 3.80
FOSL 160324P00034500 P 03/24/16 34.5 3.20 4.00
FOSL 160324P00035000 P 03/24/16 35.0 3.50 4.30
FOSL 160324P00035500 P 03/24/16 35.5 3.80 4.60
FOSL 160324P00036000 P 03/24/16 36.0 4.10 5.00
FOSL 160324P00036500 P 03/24/16 36.5 4.40 5.30
FOSL 160324P00037000 P 03/24/16 37.0 4.70 5.70
FOSL 160324P00037500 P 03/24/16 37.5 5.00 6.20
FOSL 160324P00038000 P 03/24/16 38.0 5.50 6.70
FOSL 160324P00038500 P 03/24/16 38.5 4.80 7.20
FOSL 160324P00039000 P 03/24/16 39.0 4.60 7.60
FOSL 160324P00039500 P 03/24/16 39.5 5.30 7.80
FOSL 160324P00040000 P 03/24/16 40.0 5.70 8.90
FOSL 160324P00040500 P 03/24/16 40.5 6.10 9.00
FOSL 160324P00041000 P 03/24/16 41.0 6.60 9.00
FOSL 160324P00041500 P 03/24/16 41.5 6.90 9.70
FOSL 160324P00042000 P 03/24/16 42.0 7.30 10.00
FOSL 160324P00042500 P 03/24/16 42.5 7.70 10.50
FOSL 160324P00043000 P 03/24/16 43.0 8.20 11.10
FOSL 160324P00043500 P 03/24/16 43.5 8.80 11.90
FOSL 160324P00044000 P 03/24/16 44.0 8.90 11.70
FOSL 160324P00045000 P 03/24/16 45.0 9.80 13.10
FOSL 160324P00050000 P 03/24/16 50.0 14.90 18.00
FOSL 160617C00017500 C 06/17/16 17.5 15.50 18.00
FOSL 160617C00020000 C 06/17/16 20.0 13.20 15.90
FOSL 160617C00022500 C 06/17/16 22.5 11.00 13.60
FOSL 160617C00025000 C 06/17/16 25.0 9.10 11.80
FOSL 160617C00030000 C 06/17/16 30.0 5.90 7.00
FOSL 160617C00035000 C 06/17/16 35.0 3.50 4.40
FOSL 160617C00040000 C 06/17/16 40.0 1.95 2.75
FOSL 160617C00045000 C 06/17/16 45.0 0.95 1.70
FOSL 160617C00050000 C 06/17/16 50.0 0.40 1.00
FOSL 160617C00055000 C 06/17/16 55.0 0.20 0.85
FOSL 160617C00060000 C 06/17/16 60.0 0.00 0.50
FOSL 160617C00065000 C 06/17/16 65.0 0.00 0.45
FOSL 160617C00070000 C 06/17/16 70.0 0.00 0.35
FOSL 160617C00075000 C 06/17/16 75.0 0.00 0.40
FOSL 160617C00080000 C 06/17/16 80.0 0.00 0.35
FOSL 160617P00017500 P 06/17/16 17.5 0.05 0.50
FOSL 160617P00020000 P 06/17/16 20.0 0.20 0.80
FOSL 160617P00022500 P 06/17/16 22.5 0.50 1.00
FOSL 160617P00025000 P 06/17/16 25.0 1.00 1.60
FOSL 160617P00030000 P 06/17/16 30.0 2.45 3.10
FOSL 160617P00035000 P 06/17/16 35.0 4.80 5.60
FOSL 160617P00040000 P 06/17/16 40.0 8.20 9.20
FOSL 160617P00045000 P 06/17/16 45.0 10.80 13.60
FOSL 160617P00050000 P 06/17/16 50.0 15.40 17.90
FOSL 160617P00055000 P 06/17/16 55.0 20.10 22.80
FOSL 160617P00060000 P 06/17/16 60.0 25.00 28.00
FOSL 160617P00065000 P 06/17/16 65.0 30.00 32.90
FOSL 160617P00070000 P 06/17/16 70.0 35.00 38.10
FOSL 160617P00075000 P 06/17/16 75.0 39.90 43.60
FOSL 160617P00080000 P 06/17/16 80.0 44.80 48.60
FOSL 160916C00015000 C 09/16/16 15.0 17.90 20.60
FOSL 160916C00017500 C 09/16/16 17.5 15.70 18.30
FOSL 160916C00020000 C 09/16/16 20.0 13.70 16.20
FOSL 160916C00022500 C 09/16/16 22.5 11.40 14.20
FOSL 160916C00025000 C 09/16/16 25.0 9.70 12.40
FOSL 160916C00030000 C 09/16/16 30.0 6.90 8.20
FOSL 160916C00035000 C 09/16/16 35.0 4.50 5.90
FOSL 160916C00040000 C 09/16/16 40.0 2.65 4.20
FOSL 160916C00045000 C 09/16/16 45.0 1.70 2.60
FOSL 160916C00050000 C 09/16/16 50.0 1.10 1.95
FOSL 160916P00015000 P 09/16/16 15.0 0.15 0.75
FOSL 160916P00017500 P 09/16/16 17.5 0.30 0.70
FOSL 160916P00020000 P 09/16/16 20.0 0.55 1.25
FOSL 160916P00022500 P 09/16/16 22.5 1.10 1.50
FOSL 160916P00025000 P 09/16/16 25.0 1.70 2.30
FOSL 160916P00030000 P 09/16/16 30.0 3.40 4.00
FOSL 160916P00035000 P 09/16/16 35.0 5.90 6.80
FOSL 160916P00040000 P 09/16/16 40.0 9.10 10.00
FOSL 160916P00045000 P 09/16/16 45.0 13.00 14.10
FOSL 160916P00050000 P 09/16/16 50.0 16.10 18.40
FOSL 170120C00017500 C 01/20/17 17.5 16.40 19.40
FOSL 170120C00020000 C 01/20/17 20.0 13.70 17.40
FOSL 170120C00022500 C 01/20/17 22.5 12.30 15.40
FOSL 170120C00025000 C 01/20/17 25.0 10.10 13.60
FOSL 170120C00030000 C 01/20/17 30.0 7.50 10.30
FOSL 170120C00035000 C 01/20/17 35.0 5.10 7.40
FOSL 170120C00040000 C 01/20/17 40.0 3.70 5.00
FOSL 170120C00045000 C 01/20/17 45.0 2.50 3.60
FOSL 170120C00050000 C 01/20/17 50.0 1.65 2.75
FOSL 170120C00055000 C 01/20/17 55.0 1.00 2.00
FOSL 170120C00060000 C 01/20/17 60.0 0.60 1.40
FOSL 170120C00065000 C 01/20/17 65.0 0.30 1.20
FOSL 170120C00070000 C 01/20/17 70.0 0.30 0.80
FOSL 170120C00075000 C 01/20/17 75.0 0.15 0.65
FOSL 170120C00080000 C 01/20/17 80.0 0.05 0.45
FOSL 170120C00085000 C 01/20/17 85.0 0.00 0.50
FOSL 170120C00090000 C 01/20/17 90.0 0.00 0.50
FOSL 170120C00095000 C 01/20/17 95.0 0.00 0.50
FOSL 170120C00100000 C 01/20/17 100.0 0.00 0.35
FOSL 170120C00105000 C 01/20/17 105.0 0.00 0.50
FOSL 170120C00110000 C 01/20/17 110.0 0.00 0.50
FOSL 170120C00115000 C 01/20/17 115.0 0.00 0.50
FOSL 170120C00120000 C 01/20/17 120.0 0.00 0.50
FOSL 170120C00125000 C 01/20/17 125.0 0.00 0.55
FOSL 170120C00130000 C 01/20/17 130.0 0.00 0.50
FOSL 170120C00135000 C 01/20/17 135.0 0.00 0.55
FOSL 170120C00140000 C 01/20/17 140.0 0.00 0.60
FOSL 170120C00145000 C 01/20/17 145.0 0.00 0.60
FOSL 170120C00150000 C 01/20/17 150.0 0.00 0.55
FOSL 170120C00155000 C 01/20/17 155.0 0.00 0.60
FOSL 170120C00160000 C 01/20/17 160.0 0.00 0.55
FOSL 170120C00165000 C 01/20/17 165.0 0.00 0.55
FOSL 170120P00017500 P 01/20/17 17.5 0.50 1.05
FOSL 170120P00020000 P 01/20/17 20.0 0.90 1.50
FOSL 170120P00022500 P 01/20/17 22.5 1.35 2.15
FOSL 170120P00025000 P 01/20/17 25.0 2.00 2.90
FOSL 170120P00030000 P 01/20/17 30.0 3.80 4.80
FOSL 170120P00035000 P 01/20/17 35.0 6.10 7.50
FOSL 170120P00040000 P 01/20/17 40.0 8.20 11.20
FOSL 170120P00045000 P 01/20/17 45.0 12.50 14.70
FOSL 170120P00050000 P 01/20/17 50.0 16.90 18.90
FOSL 170120P00055000 P 01/20/17 55.0 21.00 23.80
FOSL 170120P00060000 P 01/20/17 60.0 24.70 28.40
FOSL 170120P00065000 P 01/20/17 65.0 30.00 33.10
FOSL 170120P00070000 P 01/20/17 70.0 35.00 38.00
FOSL 170120P00075000 P 01/20/17 75.0 40.00 43.00
FOSL 170120P00080000 P 01/20/17 80.0 44.50 48.20
FOSL 170120P00085000 P 01/20/17 85.0 49.50 53.20
FOSL 170120P00090000 P 01/20/17 90.0 54.50 58.10
FOSL 170120P00095000 P 01/20/17 95.0 59.50 63.10
FOSL 170120P00100000 P 01/20/17 100.0 64.50 68.10
FOSL 170120P00105000 P 01/20/17 105.0 69.50 73.10
FOSL 170120P00110000 P 01/20/17 110.0 74.50 78.20
FOSL 170120P00115000 P 01/20/17 115.0 79.50 83.10
FOSL 170120P00120000 P 01/20/17 120.0 84.50 88.10
FOSL 170120P00125000 P 01/20/17 125.0 89.50 93.20
FOSL 170120P00130000 P 01/20/17 130.0 94.50 98.10
FOSL 170120P00135000 P 01/20/17 135.0 99.50 103.10
FOSL 170120P00140000 P 01/20/17 140.0 104.50 108.10
FOSL 170120P00145000 P 01/20/17 145.0 109.20 113.90
FOSL 170120P00150000 P 01/20/17 150.0 114.20 118.90
FOSL 170120P00155000 P 01/20/17 155.0 119.20 123.90
FOSL 170120P00160000 P 01/20/17 160.0 124.20 128.90
FOSL 170120P00165000 P 01/20/17 165.0 129.20 133.90
FOSL 180119C00017500 C 01/19/18 17.5 17.10 21.20
FOSL 180119C00020000 C 01/19/18 20.0 15.10 18.90
FOSL 180119C00022500 C 01/19/18 22.5 13.00 17.20
FOSL 180119C00025000 C 01/19/18 25.0 12.80 15.70
FOSL 180119C00030000 C 01/19/18 30.0 9.90 13.20
FOSL 180119C00035000 C 01/19/18 35.0 8.00 10.80
FOSL 180119C00040000 C 01/19/18 40.0 6.30 9.00
FOSL 180119C00045000 C 01/19/18 45.0 4.80 7.40
FOSL 180119C00050000 C 01/19/18 50.0 3.40 5.60
FOSL 180119C00055000 C 01/19/18 55.0 2.60 5.40
FOSL 180119C00060000 C 01/19/18 60.0 2.20 3.40
FOSL 180119C00065000 C 01/19/18 65.0 1.45 4.60
FOSL 180119C00070000 C 01/19/18 70.0 1.25 4.50
FOSL 180119C00075000 C 01/19/18 75.0 0.75 2.70
FOSL 180119P00017500 P 01/19/18 17.5 1.25 2.00
FOSL 180119P00020000 P 01/19/18 20.0 1.95 2.65
FOSL 180119P00022500 P 01/19/18 22.5 2.65 3.70
FOSL 180119P00025000 P 01/19/18 25.0 3.40 4.60
FOSL 180119P00030000 P 01/19/18 30.0 5.60 7.00
FOSL 180119P00035000 P 01/19/18 35.0 8.10 10.40
FOSL 180119P00040000 P 01/19/18 40.0 11.10 13.40
FOSL 180119P00045000 P 01/19/18 45.0 14.50 17.20
FOSL 180119P00050000 P 01/19/18 50.0 18.30 21.50
FOSL 180119P00055000 P 01/19/18 55.0 21.70 25.40
FOSL 180119P00060000 P 01/19/18 60.0 26.00 30.50
FOSL 180119P00065000 P 01/19/18 65.0 30.40 34.90
FOSL 180119P00070000 P 01/19/18 70.0 35.10 39.20
FOSL 180119P00075000 P 01/19/18 75.0 39.80 43.90

OPRA data is delayed 15 minutes.