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 (2016-10-28)Premium Content

Fossil Group Inc (FOSL)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 161209C00015000 C 12/09/16 15.0 17.60 21.30
FOSL 161209C00017500 C 12/09/16 17.5 15.70 18.50
FOSL 161209C00018500 C 12/09/16 18.5 14.90 17.40
FOSL 161209C00019000 C 12/09/16 19.0 13.90 16.80
FOSL 161209C00020000 C 12/09/16 20.0 13.00 15.70
FOSL 161209C00021000 C 12/09/16 21.0 12.00 14.80
FOSL 161209C00022000 C 12/09/16 22.0 10.80 13.90
FOSL 161209C00022500 C 12/09/16 22.5 10.40 13.60
FOSL 161209C00023000 C 12/09/16 23.0 9.90 12.80
FOSL 161209C00023500 C 12/09/16 23.5 9.80 12.50
FOSL 161209C00024000 C 12/09/16 24.0 9.30 11.70
FOSL 161209C00024500 C 12/09/16 24.5 8.70 11.50
FOSL 161209C00025000 C 12/09/16 25.0 8.20 10.80
FOSL 161209C00025500 C 12/09/16 25.5 7.50 10.50
FOSL 161209C00026000 C 12/09/16 26.0 7.20 9.80
FOSL 161209C00026500 C 12/09/16 26.5 7.40 8.90
FOSL 161209C00027000 C 12/09/16 27.0 6.20 8.80
FOSL 161209C00027500 C 12/09/16 27.5 6.20 8.40
FOSL 161209C00028000 C 12/09/16 28.0 5.70 7.80
FOSL 161209C00028500 C 12/09/16 28.5 5.20 7.30
FOSL 161209C00029000 C 12/09/16 29.0 4.20 6.60
FOSL 161209C00029500 C 12/09/16 29.5 3.70 6.20
FOSL 161209C00030000 C 12/09/16 30.0 4.00 5.50
FOSL 161209C00030500 C 12/09/16 30.5 3.20 4.80
FOSL 161209C00031000 C 12/09/16 31.0 3.10 4.20
FOSL 161209C00031500 C 12/09/16 31.5 2.50 3.80
FOSL 161209C00032000 C 12/09/16 32.0 2.00 3.30
FOSL 161209C00032500 C 12/09/16 32.5 1.65 2.60
FOSL 161209C00033000 C 12/09/16 33.0 0.95 2.15
FOSL 161209C00033500 C 12/09/16 33.5 0.85 1.55
FOSL 161209C00034000 C 12/09/16 34.0 0.60 0.95
FOSL 161209C00034500 C 12/09/16 34.5 0.30 0.60
FOSL 161209C00035000 C 12/09/16 35.0 0.10 0.35
FOSL 161209C00035500 C 12/09/16 35.5 0.05 0.25
FOSL 161209C00036000 C 12/09/16 36.0 0.00 0.15
FOSL 161209C00036500 C 12/09/16 36.5 0.00 0.25
FOSL 161209C00037000 C 12/09/16 37.0 0.00 0.10
FOSL 161209C00037500 C 12/09/16 37.5 0.00 0.35
FOSL 161209C00038000 C 12/09/16 38.0 0.00 0.20
FOSL 161209C00038500 C 12/09/16 38.5 0.00 0.10
FOSL 161209C00039000 C 12/09/16 39.0 0.00 0.15
FOSL 161209C00039500 C 12/09/16 39.5 0.00 0.20
FOSL 161209C00040000 C 12/09/16 40.0 0.00 0.45
FOSL 161209C00040500 C 12/09/16 40.5 0.00 0.20
FOSL 161209C00041000 C 12/09/16 41.0 0.00 0.10
FOSL 161209C00041500 C 12/09/16 41.5 0.00 0.10
FOSL 161209C00042000 C 12/09/16 42.0 0.00 0.15
FOSL 161209C00042500 C 12/09/16 42.5 0.00 0.15
FOSL 161209C00043000 C 12/09/16 43.0 0.00 0.20
FOSL 161209C00043500 C 12/09/16 43.5 0.00 0.20
FOSL 161209C00044000 C 12/09/16 44.0 0.00 0.20
FOSL 161209C00045000 C 12/09/16 45.0 0.00 0.20
FOSL 161209C00050000 C 12/09/16 50.0 0.00 0.15
FOSL 161209P00015000 P 12/09/16 15.0 0.00 0.75
FOSL 161209P00017500 P 12/09/16 17.5 0.00 0.20
FOSL 161209P00018500 P 12/09/16 18.5 0.00 0.60
FOSL 161209P00019000 P 12/09/16 19.0 0.00 0.85
FOSL 161209P00020000 P 12/09/16 20.0 0.00 0.10
FOSL 161209P00021000 P 12/09/16 21.0 0.00 0.90
FOSL 161209P00022000 P 12/09/16 22.0 0.00 0.20
FOSL 161209P00022500 P 12/09/16 22.5 0.00 0.20
FOSL 161209P00023000 P 12/09/16 23.0 0.00 0.15
FOSL 161209P00023500 P 12/09/16 23.5 0.00 0.20
FOSL 161209P00024000 P 12/09/16 24.0 0.00 0.15
FOSL 161209P00024500 P 12/09/16 24.5 0.00 0.10
FOSL 161209P00025000 P 12/09/16 25.0 0.00 0.15
FOSL 161209P00025500 P 12/09/16 25.5 0.00 0.20
FOSL 161209P00026000 P 12/09/16 26.0 0.00 0.10
FOSL 161209P00026500 P 12/09/16 26.5 0.00 0.20
FOSL 161209P00027000 P 12/09/16 27.0 0.00 0.20
FOSL 161209P00027500 P 12/09/16 27.5 0.00 0.20
FOSL 161209P00028000 P 12/09/16 28.0 0.00 0.45
FOSL 161209P00028500 P 12/09/16 28.5 0.00 0.20
FOSL 161209P00029000 P 12/09/16 29.0 0.00 0.20
FOSL 161209P00029500 P 12/09/16 29.5 0.00 0.20
FOSL 161209P00030000 P 12/09/16 30.0 0.00 0.15
FOSL 161209P00030500 P 12/09/16 30.5 0.00 0.20
FOSL 161209P00031000 P 12/09/16 31.0 0.00 0.15
FOSL 161209P00031500 P 12/09/16 31.5 0.00 0.15
FOSL 161209P00032000 P 12/09/16 32.0 0.00 0.15
FOSL 161209P00032500 P 12/09/16 32.5 0.00 0.20
FOSL 161209P00033000 P 12/09/16 33.0 0.00 0.30
FOSL 161209P00033500 P 12/09/16 33.5 0.00 0.30
FOSL 161209P00034000 P 12/09/16 34.0 0.10 0.40
FOSL 161209P00034500 P 12/09/16 34.5 0.25 0.55
FOSL 161209P00035000 P 12/09/16 35.0 0.55 0.80
FOSL 161209P00035500 P 12/09/16 35.5 0.50 1.40
FOSL 161209P00036000 P 12/09/16 36.0 0.95 1.80
FOSL 161209P00036500 P 12/09/16 36.5 1.40 2.40
FOSL 161209P00037000 P 12/09/16 37.0 1.90 3.20
FOSL 161209P00037500 P 12/09/16 37.5 2.25 3.60
FOSL 161209P00038000 P 12/09/16 38.0 2.65 4.80
FOSL 161209P00038500 P 12/09/16 38.5 2.85 5.20
FOSL 161209P00039000 P 12/09/16 39.0 3.70 5.90
FOSL 161209P00039500 P 12/09/16 39.5 3.90 6.40
FOSL 161209P00040000 P 12/09/16 40.0 4.30 6.70
FOSL 161209P00040500 P 12/09/16 40.5 5.20 7.40
FOSL 161209P00041000 P 12/09/16 41.0 5.70 7.80
FOSL 161209P00041500 P 12/09/16 41.5 6.00 8.30
FOSL 161209P00042000 P 12/09/16 42.0 6.40 8.90
FOSL 161209P00042500 P 12/09/16 42.5 6.30 9.10
FOSL 161209P00043000 P 12/09/16 43.0 7.40 10.00
FOSL 161209P00043500 P 12/09/16 43.5 7.60 10.20
FOSL 161209P00044000 P 12/09/16 44.0 8.10 10.90
FOSL 161209P00045000 P 12/09/16 45.0 9.40 12.00
FOSL 161209P00050000 P 12/09/16 50.0 14.40 16.90
FOSL 161216C00014000 C 12/16/16 14.0 19.70 22.30
FOSL 161216C00015000 C 12/16/16 15.0 18.70 20.80
FOSL 161216C00016000 C 12/16/16 16.0 17.70 19.80
FOSL 161216C00017000 C 12/16/16 17.0 16.70 18.70
FOSL 161216C00018000 C 12/16/16 18.0 15.30 18.60
FOSL 161216C00019000 C 12/16/16 19.0 13.90 16.90
FOSL 161216C00019500 C 12/16/16 19.5 13.30 16.70
FOSL 161216C00020000 C 12/16/16 20.0 12.80 16.20
FOSL 161216C00020500 C 12/16/16 20.5 12.20 15.90
FOSL 161216C00021000 C 12/16/16 21.0 11.70 15.20
FOSL 161216C00021500 C 12/16/16 21.5 11.40 14.60
FOSL 161216C00022000 C 12/16/16 22.0 10.70 14.40
FOSL 161216C00022500 C 12/16/16 22.5 10.20 13.80
FOSL 161216C00023000 C 12/16/16 23.0 9.80 13.20
FOSL 161216C00023500 C 12/16/16 23.5 9.20 12.80
FOSL 161216C00024000 C 12/16/16 24.0 8.70 12.10
FOSL 161216C00024500 C 12/16/16 24.5 8.40 11.80
FOSL 161216C00025000 C 12/16/16 25.0 8.70 11.10
FOSL 161216C00025500 C 12/16/16 25.5 7.40 10.80
FOSL 161216C00026000 C 12/16/16 26.0 7.80 9.90
FOSL 161216C00026500 C 12/16/16 26.5 6.20 9.80
FOSL 161216C00027000 C 12/16/16 27.0 6.70 9.00
FOSL 161216C00027500 C 12/16/16 27.5 6.20 8.20
FOSL 161216C00028000 C 12/16/16 28.0 6.10 7.30
FOSL 161216C00028500 C 12/16/16 28.5 5.20 7.30
FOSL 161216C00029000 C 12/16/16 29.0 4.70 6.90
FOSL 161216C00029500 C 12/16/16 29.5 4.20 6.00
FOSL 161216C00030000 C 12/16/16 30.0 3.80 5.80
FOSL 161216C00030500 C 12/16/16 30.5 3.30 4.90
FOSL 161216C00031000 C 12/16/16 31.0 3.10 4.70
FOSL 161216C00031500 C 12/16/16 31.5 2.45 3.90
FOSL 161216C00032000 C 12/16/16 32.0 2.55 3.20
FOSL 161216C00032500 C 12/16/16 32.5 2.15 2.65
FOSL 161216C00033000 C 12/16/16 33.0 1.75 2.15
FOSL 161216C00033500 C 12/16/16 33.5 1.50 1.70
FOSL 161216C00034000 C 12/16/16 34.0 1.15 1.35
FOSL 161216C00034500 C 12/16/16 34.5 0.90 1.05
FOSL 161216C00035000 C 12/16/16 35.0 0.65 0.80
FOSL 161216C00035500 C 12/16/16 35.5 0.45 0.60
FOSL 161216C00036000 C 12/16/16 36.0 0.35 0.50
FOSL 161216C00036500 C 12/16/16 36.5 0.25 0.45
FOSL 161216C00037000 C 12/16/16 37.0 0.15 0.35
FOSL 161216C00037500 C 12/16/16 37.5 0.10 0.20
FOSL 161216C00038000 C 12/16/16 38.0 0.10 0.25
FOSL 161216C00038500 C 12/16/16 38.5 0.00 0.25
FOSL 161216C00039000 C 12/16/16 39.0 0.00 0.25
FOSL 161216C00039500 C 12/16/16 39.5 0.00 0.25
FOSL 161216C00040000 C 12/16/16 40.0 0.00 0.25
FOSL 161216C00040500 C 12/16/16 40.5 0.00 0.25
FOSL 161216C00041000 C 12/16/16 41.0 0.00 0.10
FOSL 161216C00041500 C 12/16/16 41.5 0.00 0.25
FOSL 161216C00042000 C 12/16/16 42.0 0.00 0.20
FOSL 161216C00043000 C 12/16/16 43.0 0.00 0.20
FOSL 161216C00044000 C 12/16/16 44.0 0.00 0.75
FOSL 161216C00045000 C 12/16/16 45.0 0.00 0.20
FOSL 161216C00046000 C 12/16/16 46.0 0.00 0.20
FOSL 161216C00047000 C 12/16/16 47.0 0.00 0.20
FOSL 161216C00048000 C 12/16/16 48.0 0.00 0.70
FOSL 161216C00049000 C 12/16/16 49.0 0.00 0.20
FOSL 161216C00050000 C 12/16/16 50.0 0.00 0.20
FOSL 161216C00055000 C 12/16/16 55.0 0.00 0.20
FOSL 161216C00060000 C 12/16/16 60.0 0.00 0.20
FOSL 161216P00014000 P 12/16/16 14.0 0.00 0.85
FOSL 161216P00015000 P 12/16/16 15.0 0.00 0.85
FOSL 161216P00016000 P 12/16/16 16.0 0.00 0.20
FOSL 161216P00017000 P 12/16/16 17.0 0.00 0.90
FOSL 161216P00018000 P 12/16/16 18.0 0.00 0.90
FOSL 161216P00019000 P 12/16/16 19.0 0.00 0.15
FOSL 161216P00019500 P 12/16/16 19.5 0.00 0.20
FOSL 161216P00020000 P 12/16/16 20.0 0.00 0.90
FOSL 161216P00020500 P 12/16/16 20.5 0.00 0.15
FOSL 161216P00021000 P 12/16/16 21.0 0.00 0.90
FOSL 161216P00021500 P 12/16/16 21.5 0.00 0.15
FOSL 161216P00022000 P 12/16/16 22.0 0.00 0.40
FOSL 161216P00022500 P 12/16/16 22.5 0.00 0.20
FOSL 161216P00023000 P 12/16/16 23.0 0.00 0.35
FOSL 161216P00023500 P 12/16/16 23.5 0.00 0.15
FOSL 161216P00024000 P 12/16/16 24.0 0.00 0.15
FOSL 161216P00024500 P 12/16/16 24.5 0.00 0.20
FOSL 161216P00025000 P 12/16/16 25.0 0.00 0.15
FOSL 161216P00025500 P 12/16/16 25.5 0.00 0.20
FOSL 161216P00026000 P 12/16/16 26.0 0.00 0.10
FOSL 161216P00026500 P 12/16/16 26.5 0.00 0.20
FOSL 161216P00027000 P 12/16/16 27.0 0.00 0.15
FOSL 161216P00027500 P 12/16/16 27.5 0.00 0.20
FOSL 161216P00028000 P 12/16/16 28.0 0.00 0.20
FOSL 161216P00028500 P 12/16/16 28.5 0.00 0.25
FOSL 161216P00029000 P 12/16/16 29.0 0.00 0.20
FOSL 161216P00029500 P 12/16/16 29.5 0.00 0.15
FOSL 161216P00030000 P 12/16/16 30.0 0.00 0.30
FOSL 161216P00030500 P 12/16/16 30.5 0.00 0.20
FOSL 161216P00031000 P 12/16/16 31.0 0.05 0.25
FOSL 161216P00031500 P 12/16/16 31.5 0.05 0.35
FOSL 161216P00032000 P 12/16/16 32.0 0.10 0.40
FOSL 161216P00032500 P 12/16/16 32.5 0.20 0.40
FOSL 161216P00033000 P 12/16/16 33.0 0.30 0.45
FOSL 161216P00033500 P 12/16/16 33.5 0.40 0.60
FOSL 161216P00034000 P 12/16/16 34.0 0.60 0.75
FOSL 161216P00034500 P 12/16/16 34.5 0.80 1.00
FOSL 161216P00035000 P 12/16/16 35.0 1.05 1.25
FOSL 161216P00035500 P 12/16/16 35.5 1.35 1.60
FOSL 161216P00036000 P 12/16/16 36.0 1.65 2.00
FOSL 161216P00036500 P 12/16/16 36.5 1.70 4.00
FOSL 161216P00037000 P 12/16/16 37.0 2.15 4.50
FOSL 161216P00037500 P 12/16/16 37.5 2.40 4.80
FOSL 161216P00038000 P 12/16/16 38.0 3.00 5.50
FOSL 161216P00038500 P 12/16/16 38.5 3.30 5.40
FOSL 161216P00039000 P 12/16/16 39.0 3.70 5.90
FOSL 161216P00039500 P 12/16/16 39.5 4.20 6.70
FOSL 161216P00040000 P 12/16/16 40.0 4.90 6.80
FOSL 161216P00040500 P 12/16/16 40.5 5.20 7.60
FOSL 161216P00041000 P 12/16/16 41.0 5.70 8.20
FOSL 161216P00041500 P 12/16/16 41.5 6.20 8.50
FOSL 161216P00042000 P 12/16/16 42.0 6.70 9.20
FOSL 161216P00043000 P 12/16/16 43.0 7.40 10.00
FOSL 161216P00044000 P 12/16/16 44.0 7.80 11.10
FOSL 161216P00045000 P 12/16/16 45.0 8.60 12.20
FOSL 161216P00046000 P 12/16/16 46.0 9.50 12.80
FOSL 161216P00047000 P 12/16/16 47.0 10.60 14.20
FOSL 161216P00048000 P 12/16/16 48.0 11.70 15.00
FOSL 161216P00049000 P 12/16/16 49.0 12.60 15.70
FOSL 161216P00050000 P 12/16/16 50.0 14.10 17.10
FOSL 161216P00055000 P 12/16/16 55.0 19.20 21.90
FOSL 161216P00060000 P 12/16/16 60.0 23.80 26.60
FOSL 161223C00015000 C 12/23/16 15.0 17.60 21.00
FOSL 161223C00018500 C 12/23/16 18.5 14.70 17.30
FOSL 161223C00019000 C 12/23/16 19.0 14.40 17.30
FOSL 161223C00019500 C 12/23/16 19.5 13.70 16.30
FOSL 161223C00020000 C 12/23/16 20.0 13.30 15.70
FOSL 161223C00020500 C 12/23/16 20.5 12.90 15.10
FOSL 161223C00021000 C 12/23/16 21.0 12.40 14.70
FOSL 161223C00021500 C 12/23/16 21.5 11.70 14.30
FOSL 161223C00022000 C 12/23/16 22.0 11.30 13.80
FOSL 161223C00022500 C 12/23/16 22.5 10.70 13.20
FOSL 161223C00023000 C 12/23/16 23.0 10.50 12.60
FOSL 161223C00023500 C 12/23/16 23.5 9.70 12.00
FOSL 161223C00024000 C 12/23/16 24.0 9.40 11.40
FOSL 161223C00024500 C 12/23/16 24.5 8.80 10.90
FOSL 161223C00025000 C 12/23/16 25.0 8.50 10.30
FOSL 161223C00025500 C 12/23/16 25.5 7.70 10.00
FOSL 161223C00026000 C 12/23/16 26.0 7.30 9.70
FOSL 161223C00026500 C 12/23/16 26.5 6.70 9.00
FOSL 161223C00027000 C 12/23/16 27.0 6.30 8.30
FOSL 161223C00027500 C 12/23/16 27.5 5.80 7.90
FOSL 161223C00028000 C 12/23/16 28.0 5.10 7.60
FOSL 161223C00028500 C 12/23/16 28.5 4.70 7.10
FOSL 161223C00029000 C 12/23/16 29.0 4.20 6.50
FOSL 161223C00029500 C 12/23/16 29.5 4.00 5.80
FOSL 161223C00030000 C 12/23/16 30.0 3.50 5.40
FOSL 161223C00030500 C 12/23/16 30.5 3.40 5.10
FOSL 161223C00031000 C 12/23/16 31.0 3.10 4.60
FOSL 161223C00031500 C 12/23/16 31.5 2.60 4.30
FOSL 161223C00032000 C 12/23/16 32.0 1.85 3.80
FOSL 161223C00032500 C 12/23/16 32.5 1.45 3.30
FOSL 161223C00033000 C 12/23/16 33.0 2.10 2.35
FOSL 161223C00033500 C 12/23/16 33.5 1.75 2.00
FOSL 161223C00034000 C 12/23/16 34.0 1.40 1.65
FOSL 161223C00034500 C 12/23/16 34.5 1.15 1.45
FOSL 161223C00035000 C 12/23/16 35.0 0.90 1.25
FOSL 161223C00035500 C 12/23/16 35.5 0.70 1.05
FOSL 161223C00036000 C 12/23/16 36.0 0.55 0.90
FOSL 161223C00036500 C 12/23/16 36.5 0.45 0.75
FOSL 161223C00037000 C 12/23/16 37.0 0.35 0.65
FOSL 161223C00037500 C 12/23/16 37.5 0.25 0.55
FOSL 161223C00038000 C 12/23/16 38.0 0.20 0.40
FOSL 161223C00038500 C 12/23/16 38.5 0.15 0.35
FOSL 161223C00039000 C 12/23/16 39.0 0.10 0.40
FOSL 161223C00039500 C 12/23/16 39.5 0.05 0.40
FOSL 161223C00040000 C 12/23/16 40.0 0.05 0.50
FOSL 161223C00040500 C 12/23/16 40.5 0.05 0.40
FOSL 161223C00041000 C 12/23/16 41.0 0.00 0.25
FOSL 161223C00041500 C 12/23/16 41.5 0.00 0.45
FOSL 161223C00042000 C 12/23/16 42.0 0.00 0.40
FOSL 161223C00042500 C 12/23/16 42.5 0.00 0.50
FOSL 161223C00043000 C 12/23/16 43.0 0.00 0.35
FOSL 161223C00043500 C 12/23/16 43.5 0.00 0.50
FOSL 161223C00044000 C 12/23/16 44.0 0.00 0.45
FOSL 161223C00045000 C 12/23/16 45.0 0.00 0.50
FOSL 161223P00015000 P 12/23/16 15.0 0.00 0.70
FOSL 161223P00018500 P 12/23/16 18.5 0.00 0.45
FOSL 161223P00019000 P 12/23/16 19.0 0.00 0.60
FOSL 161223P00019500 P 12/23/16 19.5 0.00 0.70
FOSL 161223P00020000 P 12/23/16 20.0 0.00 0.70
FOSL 161223P00020500 P 12/23/16 20.5 0.00 0.75
FOSL 161223P00021000 P 12/23/16 21.0 0.00 0.75
FOSL 161223P00021500 P 12/23/16 21.5 0.00 0.75
FOSL 161223P00022000 P 12/23/16 22.0 0.00 0.65
FOSL 161223P00022500 P 12/23/16 22.5 0.00 0.70
FOSL 161223P00023000 P 12/23/16 23.0 0.00 0.70
FOSL 161223P00023500 P 12/23/16 23.5 0.00 0.75
FOSL 161223P00024000 P 12/23/16 24.0 0.00 0.75
FOSL 161223P00024500 P 12/23/16 24.5 0.00 0.75
FOSL 161223P00025000 P 12/23/16 25.0 0.00 0.70
FOSL 161223P00025500 P 12/23/16 25.5 0.00 0.45
FOSL 161223P00026000 P 12/23/16 26.0 0.00 0.75
FOSL 161223P00026500 P 12/23/16 26.5 0.00 0.70
FOSL 161223P00027000 P 12/23/16 27.0 0.00 0.75
FOSL 161223P00027500 P 12/23/16 27.5 0.00 0.50
FOSL 161223P00028000 P 12/23/16 28.0 0.00 0.50
FOSL 161223P00028500 P 12/23/16 28.5 0.00 0.50
FOSL 161223P00029000 P 12/23/16 29.0 0.00 0.45
FOSL 161223P00029500 P 12/23/16 29.5 0.05 0.45
FOSL 161223P00030000 P 12/23/16 30.0 0.05 0.75
FOSL 161223P00030500 P 12/23/16 30.5 0.10 0.70
FOSL 161223P00031000 P 12/23/16 31.0 0.15 0.55
FOSL 161223P00031500 P 12/23/16 31.5 0.20 0.85
FOSL 161223P00032000 P 12/23/16 32.0 0.25 0.65
FOSL 161223P00032500 P 12/23/16 32.5 0.40 0.75
FOSL 161223P00033000 P 12/23/16 33.0 0.55 1.15
FOSL 161223P00033500 P 12/23/16 33.5 0.70 0.95
FOSL 161223P00034000 P 12/23/16 34.0 0.85 1.55
FOSL 161223P00034500 P 12/23/16 34.5 1.05 1.45
FOSL 161223P00035000 P 12/23/16 35.0 1.35 1.60
FOSL 161223P00035500 P 12/23/16 35.5 1.65 1.95
FOSL 161223P00036000 P 12/23/16 36.0 1.95 2.25
FOSL 161223P00036500 P 12/23/16 36.5 2.35 2.65
FOSL 161223P00037000 P 12/23/16 37.0 2.40 4.10
FOSL 161223P00037500 P 12/23/16 37.5 2.85 4.30
FOSL 161223P00038000 P 12/23/16 38.0 2.95 5.00
FOSL 161223P00038500 P 12/23/16 38.5 3.30 5.40
FOSL 161223P00039000 P 12/23/16 39.0 3.80 5.80
FOSL 161223P00039500 P 12/23/16 39.5 4.10 6.50
FOSL 161223P00040000 P 12/23/16 40.0 3.80 6.80
FOSL 161223P00040500 P 12/23/16 40.5 4.80 7.30
FOSL 161223P00041000 P 12/23/16 41.0 5.30 7.80
FOSL 161223P00041500 P 12/23/16 41.5 6.00 8.10
FOSL 161223P00042000 P 12/23/16 42.0 6.40 8.70
FOSL 161223P00042500 P 12/23/16 42.5 6.80 9.50
FOSL 161223P00043000 P 12/23/16 43.0 7.40 9.80
FOSL 161223P00043500 P 12/23/16 43.5 7.80 10.20
FOSL 161223P00044000 P 12/23/16 44.0 8.50 11.00
FOSL 161223P00045000 P 12/23/16 45.0 9.00 11.90
FOSL 161230C00021000 C 12/30/16 21.0 11.90 14.80
FOSL 161230C00021500 C 12/30/16 21.5 11.50 14.20
FOSL 161230C00022000 C 12/30/16 22.0 11.00 13.70
FOSL 161230C00022500 C 12/30/16 22.5 10.40 13.20
FOSL 161230C00023000 C 12/30/16 23.0 9.90 12.90
FOSL 161230C00023500 C 12/30/16 23.5 9.40 12.30
FOSL 161230C00024000 C 12/30/16 24.0 8.90 12.00
FOSL 161230C00024500 C 12/30/16 24.5 8.30 11.50
FOSL 161230C00025000 C 12/30/16 25.0 7.90 10.70
FOSL 161230C00025500 C 12/30/16 25.5 7.40 10.40
FOSL 161230C00026000 C 12/30/16 26.0 6.90 10.30
FOSL 161230C00026500 C 12/30/16 26.5 6.30 9.70
FOSL 161230C00027000 C 12/30/16 27.0 6.30 9.20
FOSL 161230C00027500 C 12/30/16 27.5 5.70 8.80
FOSL 161230C00028000 C 12/30/16 28.0 5.10 8.40
FOSL 161230C00028500 C 12/30/16 28.5 4.70 8.10
FOSL 161230C00029000 C 12/30/16 29.0 4.30 6.90
FOSL 161230C00029500 C 12/30/16 29.5 3.90 6.50
FOSL 161230C00030000 C 12/30/16 30.0 3.40 6.70
FOSL 161230C00030500 C 12/30/16 30.5 3.00 6.00
FOSL 161230C00031000 C 12/30/16 31.0 2.80 5.90
FOSL 161230C00031500 C 12/30/16 31.5 2.55 4.60
FOSL 161230C00032000 C 12/30/16 32.0 2.05 4.40
FOSL 161230C00032500 C 12/30/16 32.5 2.45 3.30
FOSL 161230C00033000 C 12/30/16 33.0 2.30 2.55
FOSL 161230C00033500 C 12/30/16 33.5 1.95 2.20
FOSL 161230C00034000 C 12/30/16 34.0 1.65 1.85
FOSL 161230C00034500 C 12/30/16 34.5 1.35 1.65
FOSL 161230C00035000 C 12/30/16 35.0 1.15 1.45
FOSL 161230C00035500 C 12/30/16 35.5 0.90 1.25
FOSL 161230C00036000 C 12/30/16 36.0 0.75 1.10
FOSL 161230C00036500 C 12/30/16 36.5 0.60 0.90
FOSL 161230C00037000 C 12/30/16 37.0 0.50 0.80
FOSL 161230C00037500 C 12/30/16 37.5 0.40 0.75
FOSL 161230C00038000 C 12/30/16 38.0 0.30 0.60
FOSL 161230C00038500 C 12/30/16 38.5 0.25 0.55
FOSL 161230C00039000 C 12/30/16 39.0 0.00 0.50
FOSL 161230C00039500 C 12/30/16 39.5 0.00 0.50
FOSL 161230C00040000 C 12/30/16 40.0 0.00 0.35
FOSL 161230C00040500 C 12/30/16 40.5 0.00 0.45
FOSL 161230C00041000 C 12/30/16 41.0 0.00 0.40
FOSL 161230C00041500 C 12/30/16 41.5 0.00 0.45
FOSL 161230C00042000 C 12/30/16 42.0 0.00 0.45
FOSL 161230C00042500 C 12/30/16 42.5 0.00 0.35
FOSL 161230C00043000 C 12/30/16 43.0 0.00 0.50
FOSL 161230C00043500 C 12/30/16 43.5 0.00 0.50
FOSL 161230C00044000 C 12/30/16 44.0 0.00 0.45
FOSL 161230C00045000 C 12/30/16 45.0 0.00 0.45
FOSL 161230P00021000 P 12/30/16 21.0 0.00 0.50
FOSL 161230P00021500 P 12/30/16 21.5 0.00 0.45
FOSL 161230P00022000 P 12/30/16 22.0 0.00 0.45
FOSL 161230P00022500 P 12/30/16 22.5 0.00 0.50
FOSL 161230P00023000 P 12/30/16 23.0 0.00 0.40
FOSL 161230P00023500 P 12/30/16 23.5 0.00 0.50
FOSL 161230P00024000 P 12/30/16 24.0 0.00 0.50
FOSL 161230P00024500 P 12/30/16 24.5 0.00 0.50
FOSL 161230P00025000 P 12/30/16 25.0 0.00 0.45
FOSL 161230P00025500 P 12/30/16 25.5 0.00 0.40
FOSL 161230P00026000 P 12/30/16 26.0 0.00 0.45
FOSL 161230P00026500 P 12/30/16 26.5 0.00 0.45
FOSL 161230P00027000 P 12/30/16 27.0 0.00 0.35
FOSL 161230P00027500 P 12/30/16 27.5 0.00 0.45
FOSL 161230P00028000 P 12/30/16 28.0 0.00 0.45
FOSL 161230P00028500 P 12/30/16 28.5 0.00 0.45
FOSL 161230P00029000 P 12/30/16 29.0 0.10 0.50
FOSL 161230P00029500 P 12/30/16 29.5 0.05 0.50
FOSL 161230P00030000 P 12/30/16 30.0 0.05 0.60
FOSL 161230P00030500 P 12/30/16 30.5 0.10 0.60
FOSL 161230P00031000 P 12/30/16 31.0 0.25 0.60
FOSL 161230P00031500 P 12/30/16 31.5 0.30 0.60
FOSL 161230P00032000 P 12/30/16 32.0 0.45 0.70
FOSL 161230P00032500 P 12/30/16 32.5 0.60 0.80
FOSL 161230P00033000 P 12/30/16 33.0 0.70 1.00
FOSL 161230P00033500 P 12/30/16 33.5 0.85 1.15
FOSL 161230P00034000 P 12/30/16 34.0 1.05 1.30
FOSL 161230P00034500 P 12/30/16 34.5 1.30 1.55
FOSL 161230P00035000 P 12/30/16 35.0 1.55 1.85
FOSL 161230P00035500 P 12/30/16 35.5 1.80 2.10
FOSL 161230P00036000 P 12/30/16 36.0 2.10 2.50
FOSL 161230P00036500 P 12/30/16 36.5 2.50 2.85
FOSL 161230P00037000 P 12/30/16 37.0 2.60 3.40
FOSL 161230P00037500 P 12/30/16 37.5 1.75 4.70
FOSL 161230P00038000 P 12/30/16 38.0 2.95 5.20
FOSL 161230P00038500 P 12/30/16 38.5 2.50 5.50
FOSL 161230P00039000 P 12/30/16 39.0 3.70 6.10
FOSL 161230P00039500 P 12/30/16 39.5 3.50 6.50
FOSL 161230P00040000 P 12/30/16 40.0 4.10 7.20
FOSL 161230P00040500 P 12/30/16 40.5 4.20 7.50
FOSL 161230P00041000 P 12/30/16 41.0 5.20 8.00
FOSL 161230P00041500 P 12/30/16 41.5 5.60 8.70
FOSL 161230P00042000 P 12/30/16 42.0 5.80 9.10
FOSL 161230P00042500 P 12/30/16 42.5 6.30 9.70
FOSL 161230P00043000 P 12/30/16 43.0 6.80 10.10
FOSL 161230P00043500 P 12/30/16 43.5 7.50 10.50
FOSL 161230P00044000 P 12/30/16 44.0 7.90 11.10
FOSL 161230P00045000 P 12/30/16 45.0 9.30 12.20
FOSL 170106C00027000 C 01/06/17 27.0 5.90 8.70
FOSL 170106C00027500 C 01/06/17 27.5 5.50 9.20
FOSL 170106C00028000 C 01/06/17 28.0 5.00 8.20
FOSL 170106C00029000 C 01/06/17 29.0 4.10 6.90
FOSL 170106C00029500 C 01/06/17 29.5 3.80 6.20
FOSL 170106C00030000 C 01/06/17 30.0 3.20 5.90
FOSL 170106C00030500 C 01/06/17 30.5 2.50 5.90
FOSL 170106C00031000 C 01/06/17 31.0 2.35 5.50
FOSL 170106C00031500 C 01/06/17 31.5 2.55 5.20
FOSL 170106C00032000 C 01/06/17 32.0 2.50 4.20
FOSL 170106C00032500 C 01/06/17 32.5 2.65 3.70
FOSL 170106C00033000 C 01/06/17 33.0 2.45 2.70
FOSL 170106C00033500 C 01/06/17 33.5 2.10 2.40
FOSL 170106C00034000 C 01/06/17 34.0 1.85 2.10
FOSL 170106C00034500 C 01/06/17 34.5 1.55 1.85
FOSL 170106C00035000 C 01/06/17 35.0 1.30 1.65
FOSL 170106C00035500 C 01/06/17 35.5 1.15 1.45
FOSL 170106C00036000 C 01/06/17 36.0 0.95 1.30
FOSL 170106C00036500 C 01/06/17 36.5 0.75 1.10
FOSL 170106C00037000 C 01/06/17 37.0 0.65 1.00
FOSL 170106C00037500 C 01/06/17 37.5 0.50 0.85
FOSL 170106C00038000 C 01/06/17 38.0 0.45 0.75
FOSL 170106C00038500 C 01/06/17 38.5 0.35 0.65
FOSL 170106C00039000 C 01/06/17 39.0 0.30 0.55
FOSL 170106C00039500 C 01/06/17 39.5 0.10 0.45
FOSL 170106C00040000 C 01/06/17 40.0 0.15 0.45
FOSL 170106C00040500 C 01/06/17 40.5 0.05 0.50
FOSL 170106C00041000 C 01/06/17 41.0 0.05 0.50
FOSL 170106C00041500 C 01/06/17 41.5 0.00 0.45
FOSL 170106C00042000 C 01/06/17 42.0 0.00 0.40
FOSL 170106C00042500 C 01/06/17 42.5 0.00 0.45
FOSL 170106C00043000 C 01/06/17 43.0 0.00 0.45
FOSL 170106C00043500 C 01/06/17 43.5 0.00 0.45
FOSL 170106C00044000 C 01/06/17 44.0 0.00 0.50
FOSL 170106P00027000 P 01/06/17 27.0 0.00 0.45
FOSL 170106P00027500 P 01/06/17 27.5 0.00 0.35
FOSL 170106P00028000 P 01/06/17 28.0 0.00 0.45
FOSL 170106P00029000 P 01/06/17 29.0 0.05 0.50
FOSL 170106P00029500 P 01/06/17 29.5 0.10 0.55
FOSL 170106P00030000 P 01/06/17 30.0 0.15 0.60
FOSL 170106P00030500 P 01/06/17 30.5 0.30 0.60
FOSL 170106P00031000 P 01/06/17 31.0 0.35 0.60
FOSL 170106P00031500 P 01/06/17 31.5 0.50 0.80
FOSL 170106P00032000 P 01/06/17 32.0 0.60 0.85
FOSL 170106P00032500 P 01/06/17 32.5 0.70 1.00
FOSL 170106P00033000 P 01/06/17 33.0 0.85 1.15
FOSL 170106P00033500 P 01/06/17 33.5 1.05 1.30
FOSL 170106P00034000 P 01/06/17 34.0 1.25 1.50
FOSL 170106P00034500 P 01/06/17 34.5 1.50 1.75
FOSL 170106P00035000 P 01/06/17 35.0 1.75 2.00
FOSL 170106P00035500 P 01/06/17 35.5 2.05 2.30
FOSL 170106P00036000 P 01/06/17 36.0 2.35 2.60
FOSL 170106P00036500 P 01/06/17 36.5 2.70 2.95
FOSL 170106P00037000 P 01/06/17 37.0 3.00 3.40
FOSL 170106P00037500 P 01/06/17 37.5 3.10 4.80
FOSL 170106P00038000 P 01/06/17 38.0 2.10 5.30
FOSL 170106P00038500 P 01/06/17 38.5 2.60 5.60
FOSL 170106P00039000 P 01/06/17 39.0 3.80 6.20
FOSL 170106P00039500 P 01/06/17 39.5 3.80 6.90
FOSL 170106P00040000 P 01/06/17 40.0 4.70 7.00
FOSL 170106P00040500 P 01/06/17 40.5 4.90 7.60
FOSL 170106P00041000 P 01/06/17 41.0 4.80 8.40
FOSL 170106P00041500 P 01/06/17 41.5 5.40 8.60
FOSL 170106P00042000 P 01/06/17 42.0 6.50 9.00
FOSL 170106P00042500 P 01/06/17 42.5 7.00 9.70
FOSL 170106P00043000 P 01/06/17 43.0 7.40 10.10
FOSL 170106P00043500 P 01/06/17 43.5 7.80 10.70
FOSL 170106P00044000 P 01/06/17 44.0 8.50 11.10
FOSL 170113C00027000 C 01/13/17 27.0 6.10 8.90
FOSL 170113C00027500 C 01/13/17 27.5 5.60 8.60
FOSL 170113C00028000 C 01/13/17 28.0 5.10 8.60
FOSL 170113C00028500 C 01/13/17 28.5 5.40 7.70
FOSL 170113C00029000 C 01/13/17 29.0 4.50 7.00
FOSL 170113C00029500 C 01/13/17 29.5 3.90 6.60
FOSL 170113C00030000 C 01/13/17 30.0 4.00 6.10
FOSL 170113C00030500 C 01/13/17 30.5 3.50 6.60
FOSL 170113C00031000 C 01/13/17 31.0 3.60 5.80
FOSL 170113C00031500 C 01/13/17 31.5 2.80 5.30
FOSL 170113C00032000 C 01/13/17 32.0 3.10 4.40
FOSL 170113C00032500 C 01/13/17 32.5 2.95 4.40
FOSL 170113C00033000 C 01/13/17 33.0 2.65 3.10
FOSL 170113C00033500 C 01/13/17 33.5 2.30 2.60
FOSL 170113C00034000 C 01/13/17 34.0 2.05 2.30
FOSL 170113C00034500 C 01/13/17 34.5 1.80 2.10
FOSL 170113C00035000 C 01/13/17 35.0 1.55 1.90
FOSL 170113C00035500 C 01/13/17 35.5 1.35 1.70
FOSL 170113C00036000 C 01/13/17 36.0 1.15 1.50
FOSL 170113C00036500 C 01/13/17 36.5 0.95 1.30
FOSL 170113C00037000 C 01/13/17 37.0 0.80 1.20
FOSL 170113C00037500 C 01/13/17 37.5 0.70 1.05
FOSL 170113C00038000 C 01/13/17 38.0 0.60 0.90
FOSL 170113C00038500 C 01/13/17 38.5 0.50 0.80
FOSL 170113C00039000 C 01/13/17 39.0 0.35 0.70
FOSL 170113C00039500 C 01/13/17 39.5 0.30 0.65
FOSL 170113C00040000 C 01/13/17 40.0 0.25 0.60
FOSL 170113C00040500 C 01/13/17 40.5 0.10 0.55
FOSL 170113C00041000 C 01/13/17 41.0 0.10 0.50
FOSL 170113C00041500 C 01/13/17 41.5 0.05 0.45
FOSL 170113C00042000 C 01/13/17 42.0 0.00 0.50
FOSL 170113C00042500 C 01/13/17 42.5 0.00 0.45
FOSL 170113C00043000 C 01/13/17 43.0 0.00 0.45
FOSL 170113C00043500 C 01/13/17 43.5 0.00 0.45
FOSL 170113C00044000 C 01/13/17 44.0 0.00 0.45
FOSL 170113P00027000 P 01/13/17 27.0 0.00 0.40
FOSL 170113P00027500 P 01/13/17 27.5 0.05 0.55
FOSL 170113P00028000 P 01/13/17 28.0 0.05 0.55
FOSL 170113P00028500 P 01/13/17 28.5 0.10 0.60
FOSL 170113P00029000 P 01/13/17 29.0 0.15 0.60
FOSL 170113P00029500 P 01/13/17 29.5 0.20 0.60
FOSL 170113P00030000 P 01/13/17 30.0 0.30 0.70
FOSL 170113P00030500 P 01/13/17 30.5 0.40 0.80
FOSL 170113P00031000 P 01/13/17 31.0 0.45 0.85
FOSL 170113P00031500 P 01/13/17 31.5 0.65 0.95
FOSL 170113P00032000 P 01/13/17 32.0 0.65 1.05
FOSL 170113P00032500 P 01/13/17 32.5 0.90 1.20
FOSL 170113P00033000 P 01/13/17 33.0 1.05 1.30
FOSL 170113P00033500 P 01/13/17 33.5 1.20 1.55
FOSL 170113P00034000 P 01/13/17 34.0 1.45 1.70
FOSL 170113P00034500 P 01/13/17 34.5 1.65 1.95
FOSL 170113P00035000 P 01/13/17 35.0 1.95 2.25
FOSL 170113P00035500 P 01/13/17 35.5 2.20 2.50
FOSL 170113P00036000 P 01/13/17 36.0 2.55 2.85
FOSL 170113P00036500 P 01/13/17 36.5 2.90 3.20
FOSL 170113P00037000 P 01/13/17 37.0 3.10 3.60
FOSL 170113P00037500 P 01/13/17 37.5 3.40 4.90
FOSL 170113P00038000 P 01/13/17 38.0 3.30 5.20
FOSL 170113P00038500 P 01/13/17 38.5 2.75 5.70
FOSL 170113P00039000 P 01/13/17 39.0 4.00 7.00
FOSL 170113P00039500 P 01/13/17 39.5 3.80 7.20
FOSL 170113P00040000 P 01/13/17 40.0 4.80 7.30
FOSL 170113P00040500 P 01/13/17 40.5 5.30 8.10
FOSL 170113P00041000 P 01/13/17 41.0 5.60 8.20
FOSL 170113P00041500 P 01/13/17 41.5 5.90 8.50
FOSL 170113P00042000 P 01/13/17 42.0 5.80 9.50
FOSL 170113P00042500 P 01/13/17 42.5 6.40 9.50
FOSL 170113P00043000 P 01/13/17 43.0 7.00 10.00
FOSL 170113P00043500 P 01/13/17 43.5 7.50 10.70
FOSL 170113P00044000 P 01/13/17 44.0 8.20 11.00
FOSL 170120C00014000 C 01/20/17 14.0 19.80 21.90
FOSL 170120C00015000 C 01/20/17 15.0 18.80 20.90
FOSL 170120C00016000 C 01/20/17 16.0 17.90 19.80
FOSL 170120C00017500 C 01/20/17 17.5 16.30 18.40
FOSL 170120C00019000 C 01/20/17 19.0 14.80 16.90
FOSL 170120C00020000 C 01/20/17 20.0 13.70 16.00
FOSL 170120C00021000 C 01/20/17 21.0 12.80 14.20
FOSL 170120C00022500 C 01/20/17 22.5 11.30 12.80
FOSL 170120C00024000 C 01/20/17 24.0 9.80 12.00
FOSL 170120C00025000 C 01/20/17 25.0 9.00 10.30
FOSL 170120C00026000 C 01/20/17 26.0 8.10 9.30
FOSL 170120C00027000 C 01/20/17 27.0 7.00 8.30
FOSL 170120C00028000 C 01/20/17 28.0 6.10 7.40
FOSL 170120C00029000 C 01/20/17 29.0 5.30 6.90
FOSL 170120C00030000 C 01/20/17 30.0 4.70 5.50
FOSL 170120C00031000 C 01/20/17 31.0 3.70 4.90
FOSL 170120C00032000 C 01/20/17 32.0 3.50 3.90
FOSL 170120C00033000 C 01/20/17 33.0 2.85 3.10
FOSL 170120C00034000 C 01/20/17 34.0 2.25 2.45
FOSL 170120C00035000 C 01/20/17 35.0 1.70 1.95
FOSL 170120C00036000 C 01/20/17 36.0 1.35 1.60
FOSL 170120C00037000 C 01/20/17 37.0 1.00 1.25
FOSL 170120C00038000 C 01/20/17 38.0 0.75 1.00
FOSL 170120C00039000 C 01/20/17 39.0 0.55 0.80
FOSL 170120C00040000 C 01/20/17 40.0 0.25 0.55
FOSL 170120C00041000 C 01/20/17 41.0 0.20 0.45
FOSL 170120C00042000 C 01/20/17 42.0 0.15 0.35
FOSL 170120C00043000 C 01/20/17 43.0 0.10 0.30
FOSL 170120C00044000 C 01/20/17 44.0 0.05 0.30
FOSL 170120C00045000 C 01/20/17 45.0 0.05 0.30
FOSL 170120C00046000 C 01/20/17 46.0 0.05 0.45
FOSL 170120C00047000 C 01/20/17 47.0 0.00 1.00
FOSL 170120C00048000 C 01/20/17 48.0 0.00 1.05
FOSL 170120C00049000 C 01/20/17 49.0 0.00 1.05
FOSL 170120C00050000 C 01/20/17 50.0 0.00 0.15
FOSL 170120C00055000 C 01/20/17 55.0 0.00 0.05
FOSL 170120C00060000 C 01/20/17 60.0 0.00 0.05
FOSL 170120C00065000 C 01/20/17 65.0 0.00 0.20
FOSL 170120C00070000 C 01/20/17 70.0 0.00 0.20
FOSL 170120C00075000 C 01/20/17 75.0 0.00 0.20
FOSL 170120C00080000 C 01/20/17 80.0 0.00 0.90
FOSL 170120C00085000 C 01/20/17 85.0 0.00 0.85
FOSL 170120C00090000 C 01/20/17 90.0 0.00 0.80
FOSL 170120C00095000 C 01/20/17 95.0 0.00 0.20
FOSL 170120C00100000 C 01/20/17 100.0 0.00 0.90
FOSL 170120C00105000 C 01/20/17 105.0 0.00 0.20
FOSL 170120C00110000 C 01/20/17 110.0 0.00 1.15
FOSL 170120C00115000 C 01/20/17 115.0 0.00 0.15
FOSL 170120C00120000 C 01/20/17 120.0 0.00 0.20
FOSL 170120C00125000 C 01/20/17 125.0 0.00 0.20
FOSL 170120C00130000 C 01/20/17 130.0 0.00 0.20
FOSL 170120C00135000 C 01/20/17 135.0 0.00 0.20
FOSL 170120C00140000 C 01/20/17 140.0 0.00 0.20
FOSL 170120C00145000 C 01/20/17 145.0 0.00 0.90
FOSL 170120C00150000 C 01/20/17 150.0 0.00 0.20
FOSL 170120C00155000 C 01/20/17 155.0 0.00 0.20
FOSL 170120C00160000 C 01/20/17 160.0 0.00 0.20
FOSL 170120C00165000 C 01/20/17 165.0 0.00 0.15
FOSL 170120P00014000 P 01/20/17 14.0 0.00 0.90
FOSL 170120P00015000 P 01/20/17 15.0 0.00 0.85
FOSL 170120P00016000 P 01/20/17 16.0 0.00 0.20
FOSL 170120P00017500 P 01/20/17 17.5 0.00 0.90
FOSL 170120P00019000 P 01/20/17 19.0 0.00 0.15
FOSL 170120P00020000 P 01/20/17 20.0 0.00 0.95
FOSL 170120P00021000 P 01/20/17 21.0 0.00 0.95
FOSL 170120P00022500 P 01/20/17 22.5 0.00 0.45
FOSL 170120P00024000 P 01/20/17 24.0 0.00 0.25
FOSL 170120P00025000 P 01/20/17 25.0 0.05 0.35
FOSL 170120P00026000 P 01/20/17 26.0 0.10 0.75
FOSL 170120P00027000 P 01/20/17 27.0 0.15 0.35
FOSL 170120P00028000 P 01/20/17 28.0 0.25 0.35
FOSL 170120P00029000 P 01/20/17 29.0 0.30 0.55
FOSL 170120P00030000 P 01/20/17 30.0 0.50 0.70
FOSL 170120P00031000 P 01/20/17 31.0 0.70 0.85
FOSL 170120P00032000 P 01/20/17 32.0 0.95 1.10
FOSL 170120P00033000 P 01/20/17 33.0 1.25 1.45
FOSL 170120P00034000 P 01/20/17 34.0 1.65 1.85
FOSL 170120P00035000 P 01/20/17 35.0 2.15 2.35
FOSL 170120P00036000 P 01/20/17 36.0 2.70 3.00
FOSL 170120P00037000 P 01/20/17 37.0 3.40 3.80
FOSL 170120P00038000 P 01/20/17 38.0 4.00 4.80
FOSL 170120P00039000 P 01/20/17 39.0 4.60 5.80
FOSL 170120P00040000 P 01/20/17 40.0 5.40 6.80
FOSL 170120P00041000 P 01/20/17 41.0 6.30 7.60
FOSL 170120P00042000 P 01/20/17 42.0 6.90 8.70
FOSL 170120P00043000 P 01/20/17 43.0 7.90 10.00
FOSL 170120P00044000 P 01/20/17 44.0 8.90 11.00
FOSL 170120P00045000 P 01/20/17 45.0 9.90 11.60
FOSL 170120P00046000 P 01/20/17 46.0 10.90 12.60
FOSL 170120P00047000 P 01/20/17 47.0 11.90 13.60
FOSL 170120P00048000 P 01/20/17 48.0 12.80 14.60
FOSL 170120P00049000 P 01/20/17 49.0 13.80 15.60
FOSL 170120P00050000 P 01/20/17 50.0 14.90 16.90
FOSL 170120P00055000 P 01/20/17 55.0 19.70 21.60
FOSL 170120P00060000 P 01/20/17 60.0 24.60 26.70
FOSL 170120P00065000 P 01/20/17 65.0 29.50 31.40
FOSL 170120P00070000 P 01/20/17 70.0 34.60 36.70
FOSL 170120P00075000 P 01/20/17 75.0 39.60 41.60
FOSL 170120P00080000 P 01/20/17 80.0 44.60 46.70
FOSL 170120P00085000 P 01/20/17 85.0 49.60 51.70
FOSL 170120P00090000 P 01/20/17 90.0 54.60 56.60
FOSL 170120P00095000 P 01/20/17 95.0 59.60 61.50
FOSL 170120P00100000 P 01/20/17 100.0 64.60 66.50
FOSL 170120P00105000 P 01/20/17 105.0 69.60 71.50
FOSL 170120P00110000 P 01/20/17 110.0 73.20 77.10
FOSL 170120P00115000 P 01/20/17 115.0 79.20 82.80
FOSL 170120P00120000 P 01/20/17 120.0 84.20 87.60
FOSL 170120P00125000 P 01/20/17 125.0 89.20 92.60
FOSL 170120P00130000 P 01/20/17 130.0 94.00 97.50
FOSL 170120P00135000 P 01/20/17 135.0 99.00 102.50
FOSL 170120P00140000 P 01/20/17 140.0 104.20 107.50
FOSL 170120P00145000 P 01/20/17 145.0 109.00 112.50
FOSL 170120P00150000 P 01/20/17 150.0 114.20 117.80
FOSL 170120P00155000 P 01/20/17 155.0 119.30 122.00
FOSL 170120P00160000 P 01/20/17 160.0 124.20 127.50
FOSL 170120P00165000 P 01/20/17 165.0 129.30 132.70
FOSL 170127C00026500 C 01/27/17 26.5 6.60 10.10
FOSL 170127C00027000 C 01/27/17 27.0 6.10 9.80
FOSL 170127C00027500 C 01/27/17 27.5 5.70 9.20
FOSL 170127C00028000 C 01/27/17 28.0 5.30 8.80
FOSL 170127C00028500 C 01/27/17 28.5 4.80 8.30
FOSL 170127C00029000 C 01/27/17 29.0 4.10 8.00
FOSL 170127C00029500 C 01/27/17 29.5 3.90 7.60
FOSL 170127C00030000 C 01/27/17 30.0 4.40 6.90
FOSL 170127C00030500 C 01/27/17 30.5 2.95 6.90
FOSL 170127C00031000 C 01/27/17 31.0 2.65 6.50
FOSL 170127C00031500 C 01/27/17 31.5 3.50 5.60
FOSL 170127C00032000 C 01/27/17 32.0 3.50 4.30
FOSL 170127C00032500 C 01/27/17 32.5 3.10 3.70
FOSL 170127C00033000 C 01/27/17 33.0 2.85 3.40
FOSL 170127C00033500 C 01/27/17 33.5 2.50 3.20
FOSL 170127C00034000 C 01/27/17 34.0 2.30 2.65
FOSL 170127C00034500 C 01/27/17 34.5 2.05 2.40
FOSL 170127C00035000 C 01/27/17 35.0 1.80 2.15
FOSL 170127C00035500 C 01/27/17 35.5 1.70 2.05
FOSL 170127C00036000 C 01/27/17 36.0 1.45 1.80
FOSL 170127C00036500 C 01/27/17 36.5 1.25 1.60
FOSL 170127C00037000 C 01/27/17 37.0 1.10 1.40
FOSL 170127C00037500 C 01/27/17 37.5 0.90 1.30
FOSL 170127C00038000 C 01/27/17 38.0 0.80 1.15
FOSL 170127C00038500 C 01/27/17 38.5 0.65 1.05
FOSL 170127C00039000 C 01/27/17 39.0 0.60 0.90
FOSL 170127C00039500 C 01/27/17 39.5 0.45 0.85
FOSL 170127C00040000 C 01/27/17 40.0 0.35 0.75
FOSL 170127C00040500 C 01/27/17 40.5 0.35 0.70
FOSL 170127C00041000 C 01/27/17 41.0 0.05 0.65
FOSL 170127C00041500 C 01/27/17 41.5 0.05 0.65
FOSL 170127C00042000 C 01/27/17 42.0 0.00 0.60
FOSL 170127C00042500 C 01/27/17 42.5 0.00 0.60
FOSL 170127C00043000 C 01/27/17 43.0 0.00 0.55
FOSL 170127C00043500 C 01/27/17 43.5 0.00 0.55
FOSL 170127C00044000 C 01/27/17 44.0 0.00 0.55
FOSL 170127P00026500 P 01/27/17 26.5 0.05 0.50
FOSL 170127P00027000 P 01/27/17 27.0 0.05 0.60
FOSL 170127P00027500 P 01/27/17 27.5 0.10 0.60
FOSL 170127P00028000 P 01/27/17 28.0 0.10 0.70
FOSL 170127P00028500 P 01/27/17 28.5 0.20 0.70
FOSL 170127P00029000 P 01/27/17 29.0 0.25 0.80
FOSL 170127P00029500 P 01/27/17 29.5 0.40 0.80
FOSL 170127P00030000 P 01/27/17 30.0 0.45 0.90
FOSL 170127P00030500 P 01/27/17 30.5 0.55 1.05
FOSL 170127P00031000 P 01/27/17 31.0 0.65 1.00
FOSL 170127P00031500 P 01/27/17 31.5 0.75 1.20
FOSL 170127P00032000 P 01/27/17 32.0 0.90 1.35
FOSL 170127P00032500 P 01/27/17 32.5 1.10 1.45
FOSL 170127P00033000 P 01/27/17 33.0 1.20 1.65
FOSL 170127P00033500 P 01/27/17 33.5 1.45 1.85
FOSL 170127P00034000 P 01/27/17 34.0 1.65 2.05
FOSL 170127P00034500 P 01/27/17 34.5 1.90 2.30
FOSL 170127P00035000 P 01/27/17 35.0 2.15 2.55
FOSL 170127P00035500 P 01/27/17 35.5 2.40 2.85
FOSL 170127P00036000 P 01/27/17 36.0 2.75 3.20
FOSL 170127P00036500 P 01/27/17 36.5 3.00 3.60
FOSL 170127P00037000 P 01/27/17 37.0 3.30 3.90
FOSL 170127P00037500 P 01/27/17 37.5 3.70 4.40
FOSL 170127P00038000 P 01/27/17 38.0 3.80 6.00
FOSL 170127P00038500 P 01/27/17 38.5 3.20 6.50
FOSL 170127P00039000 P 01/27/17 39.0 3.60 7.00
FOSL 170127P00039500 P 01/27/17 39.5 4.20 7.40
FOSL 170127P00040000 P 01/27/17 40.0 4.60 7.70
FOSL 170127P00040500 P 01/27/17 40.5 4.70 8.10
FOSL 170127P00041000 P 01/27/17 41.0 5.30 8.50
FOSL 170127P00041500 P 01/27/17 41.5 5.50 9.00
FOSL 170127P00042000 P 01/27/17 42.0 5.80 9.40
FOSL 170127P00042500 P 01/27/17 42.5 6.20 9.90
FOSL 170127P00043000 P 01/27/17 43.0 6.70 10.60
FOSL 170127P00043500 P 01/27/17 43.5 7.20 11.10
FOSL 170127P00044000 P 01/27/17 44.0 7.90 11.20
FOSL 170317C00013000 C 03/17/17 13.0 19.80 23.50
FOSL 170317C00014000 C 03/17/17 14.0 18.90 22.80
FOSL 170317C00015000 C 03/17/17 15.0 17.80 21.90
FOSL 170317C00016000 C 03/17/17 16.0 17.70 20.80
FOSL 170317C00017000 C 03/17/17 17.0 15.90 19.40
FOSL 170317C00018000 C 03/17/17 18.0 15.10 18.30
FOSL 170317C00019000 C 03/17/17 19.0 14.90 17.20
FOSL 170317C00020000 C 03/17/17 20.0 13.10 16.50
FOSL 170317C00021000 C 03/17/17 21.0 13.00 15.20
FOSL 170317C00022000 C 03/17/17 22.0 12.10 14.90
FOSL 170317C00023000 C 03/17/17 23.0 11.20 13.40
FOSL 170317C00024000 C 03/17/17 24.0 10.30 12.40
FOSL 170317C00025000 C 03/17/17 25.0 9.50 11.20
FOSL 170317C00026000 C 03/17/17 26.0 8.80 10.30
FOSL 170317C00027000 C 03/17/17 27.0 7.90 9.60
FOSL 170317C00028000 C 03/17/17 28.0 7.20 8.80
FOSL 170317C00029000 C 03/17/17 29.0 6.40 8.10
FOSL 170317C00030000 C 03/17/17 30.0 6.30 7.00
FOSL 170317C00031000 C 03/17/17 31.0 5.70 6.30
FOSL 170317C00032000 C 03/17/17 32.0 5.00 5.70
FOSL 170317C00033000 C 03/17/17 33.0 4.50 4.90
FOSL 170317C00034000 C 03/17/17 34.0 3.90 4.60
FOSL 170317C00035000 C 03/17/17 35.0 3.40 4.00
FOSL 170317C00036000 C 03/17/17 36.0 3.00 3.50
FOSL 170317C00037000 C 03/17/17 37.0 2.70 3.20
FOSL 170317C00038000 C 03/17/17 38.0 2.30 2.70
FOSL 170317C00039000 C 03/17/17 39.0 1.90 2.40
FOSL 170317C00040000 C 03/17/17 40.0 1.75 2.15
FOSL 170317C00041000 C 03/17/17 41.0 1.35 1.95
FOSL 170317C00042000 C 03/17/17 42.0 1.20 1.70
FOSL 170317C00043000 C 03/17/17 43.0 0.95 1.40
FOSL 170317C00044000 C 03/17/17 44.0 0.80 1.20
FOSL 170317C00045000 C 03/17/17 45.0 0.70 1.10
FOSL 170317C00046000 C 03/17/17 46.0 0.60 1.00
FOSL 170317C00047000 C 03/17/17 47.0 0.50 0.90
FOSL 170317C00048000 C 03/17/17 48.0 0.45 0.80
FOSL 170317C00049000 C 03/17/17 49.0 0.40 0.70
FOSL 170317C00050000 C 03/17/17 50.0 0.30 0.60
FOSL 170317P00013000 P 03/17/17 13.0 0.00 0.25
FOSL 170317P00014000 P 03/17/17 14.0 0.00 0.95
FOSL 170317P00015000 P 03/17/17 15.0 0.00 0.90
FOSL 170317P00016000 P 03/17/17 16.0 0.00 0.70
FOSL 170317P00017000 P 03/17/17 17.0 0.00 0.35
FOSL 170317P00018000 P 03/17/17 18.0 0.05 0.75
FOSL 170317P00019000 P 03/17/17 19.0 0.10 0.85
FOSL 170317P00020000 P 03/17/17 20.0 0.15 0.65
FOSL 170317P00021000 P 03/17/17 21.0 0.20 0.50
FOSL 170317P00022000 P 03/17/17 22.0 0.15 0.60
FOSL 170317P00023000 P 03/17/17 23.0 0.25 0.70
FOSL 170317P00024000 P 03/17/17 24.0 0.50 0.80
FOSL 170317P00025000 P 03/17/17 25.0 0.50 0.90
FOSL 170317P00026000 P 03/17/17 26.0 0.75 1.05
FOSL 170317P00027000 P 03/17/17 27.0 0.85 1.25
FOSL 170317P00028000 P 03/17/17 28.0 1.15 1.45
FOSL 170317P00029000 P 03/17/17 29.0 1.35 1.70
FOSL 170317P00030000 P 03/17/17 30.0 1.70 1.95
FOSL 170317P00031000 P 03/17/17 31.0 2.05 2.30
FOSL 170317P00032000 P 03/17/17 32.0 2.35 2.75
FOSL 170317P00033000 P 03/17/17 33.0 2.85 3.20
FOSL 170317P00034000 P 03/17/17 34.0 3.20 3.70
FOSL 170317P00035000 P 03/17/17 35.0 3.70 4.20
FOSL 170317P00036000 P 03/17/17 36.0 4.30 4.70
FOSL 170317P00037000 P 03/17/17 37.0 4.80 5.40
FOSL 170317P00038000 P 03/17/17 38.0 5.50 6.10
FOSL 170317P00039000 P 03/17/17 39.0 6.10 6.70
FOSL 170317P00040000 P 03/17/17 40.0 6.90 7.50
FOSL 170317P00041000 P 03/17/17 41.0 7.50 9.40
FOSL 170317P00042000 P 03/17/17 42.0 8.20 10.10
FOSL 170317P00043000 P 03/17/17 43.0 8.70 11.40
FOSL 170317P00044000 P 03/17/17 44.0 9.60 11.60
FOSL 170317P00045000 P 03/17/17 45.0 10.50 12.40
FOSL 170317P00046000 P 03/17/17 46.0 11.30 13.40
FOSL 170317P00047000 P 03/17/17 47.0 12.20 14.70
FOSL 170317P00048000 P 03/17/17 48.0 12.80 15.20
FOSL 170317P00049000 P 03/17/17 49.0 14.10 16.50
FOSL 170317P00050000 P 03/17/17 50.0 14.90 17.50
FOSL 170616C00013000 C 06/16/17 13.0 20.30 23.20
FOSL 170616C00014000 C 06/16/17 14.0 19.90 22.20
FOSL 170616C00015000 C 06/16/17 15.0 18.90 21.20
FOSL 170616C00016000 C 06/16/17 16.0 17.50 20.30
FOSL 170616C00017000 C 06/16/17 17.0 16.30 19.50
FOSL 170616C00018000 C 06/16/17 18.0 16.10 18.60
FOSL 170616C00019000 C 06/16/17 19.0 15.40 17.70
FOSL 170616C00020000 C 06/16/17 20.0 14.50 16.40
FOSL 170616C00021000 C 06/16/17 21.0 13.60 15.60
FOSL 170616C00022000 C 06/16/17 22.0 12.80 15.00
FOSL 170616C00023000 C 06/16/17 23.0 12.00 14.20
FOSL 170616C00024000 C 06/16/17 24.0 11.10 13.50
FOSL 170616C00025000 C 06/16/17 25.0 10.30 12.50
FOSL 170616C00026000 C 06/16/17 26.0 9.70 11.80
FOSL 170616C00027000 C 06/16/17 27.0 9.10 10.50
FOSL 170616C00028000 C 06/16/17 28.0 8.20 10.50
FOSL 170616C00029000 C 06/16/17 29.0 7.70 9.90
FOSL 170616C00030000 C 06/16/17 30.0 7.10 9.10
FOSL 170616C00031000 C 06/16/17 31.0 6.80 8.20
FOSL 170616C00032000 C 06/16/17 32.0 6.20 7.20
FOSL 170616C00033000 C 06/16/17 33.0 5.90 6.60
FOSL 170616C00034000 C 06/16/17 34.0 5.40 6.10
FOSL 170616C00035000 C 06/16/17 35.0 4.80 5.60
FOSL 170616C00036000 C 06/16/17 36.0 4.50 5.20
FOSL 170616C00037000 C 06/16/17 37.0 4.00 4.90
FOSL 170616C00038000 C 06/16/17 38.0 3.70 4.40
FOSL 170616C00039000 C 06/16/17 39.0 3.20 4.20
FOSL 170616C00040000 C 06/16/17 40.0 2.90 3.90
FOSL 170616C00041000 C 06/16/17 41.0 2.70 3.40
FOSL 170616C00042000 C 06/16/17 42.0 2.40 3.10
FOSL 170616C00043000 C 06/16/17 43.0 2.20 2.90
FOSL 170616C00044000 C 06/16/17 44.0 1.90 2.70
FOSL 170616C00045000 C 06/16/17 45.0 1.95 2.45
FOSL 170616C00046000 C 06/16/17 46.0 1.55 2.40
FOSL 170616C00047000 C 06/16/17 47.0 1.40 2.20
FOSL 170616C00048000 C 06/16/17 48.0 1.25 2.10
FOSL 170616C00049000 C 06/16/17 49.0 1.15 1.80
FOSL 170616C00050000 C 06/16/17 50.0 1.00 1.75
FOSL 170616P00013000 P 06/16/17 13.0 0.05 0.50
FOSL 170616P00014000 P 06/16/17 14.0 0.10 0.85
FOSL 170616P00015000 P 06/16/17 15.0 0.10 0.80
FOSL 170616P00016000 P 06/16/17 16.0 0.20 0.75
FOSL 170616P00017000 P 06/16/17 17.0 0.25 1.10
FOSL 170616P00018000 P 06/16/17 18.0 0.35 1.25
FOSL 170616P00019000 P 06/16/17 19.0 0.45 1.55
FOSL 170616P00020000 P 06/16/17 20.0 0.55 1.70
FOSL 170616P00021000 P 06/16/17 21.0 0.70 1.50
FOSL 170616P00022000 P 06/16/17 22.0 0.85 1.75
FOSL 170616P00023000 P 06/16/17 23.0 0.80 1.95
FOSL 170616P00024000 P 06/16/17 24.0 1.00 2.15
FOSL 170616P00025000 P 06/16/17 25.0 1.45 2.30
FOSL 170616P00026000 P 06/16/17 26.0 1.50 2.25
FOSL 170616P00027000 P 06/16/17 27.0 1.75 2.50
FOSL 170616P00028000 P 06/16/17 28.0 2.15 2.80
FOSL 170616P00029000 P 06/16/17 29.0 2.50 3.70
FOSL 170616P00030000 P 06/16/17 30.0 2.70 3.90
FOSL 170616P00031000 P 06/16/17 31.0 3.10 4.00
FOSL 170616P00032000 P 06/16/17 32.0 3.60 4.20
FOSL 170616P00033000 P 06/16/17 33.0 4.10 4.80
FOSL 170616P00034000 P 06/16/17 34.0 4.50 5.30
FOSL 170616P00035000 P 06/16/17 35.0 5.00 5.80
FOSL 170616P00036000 P 06/16/17 36.0 5.60 6.20
FOSL 170616P00037000 P 06/16/17 37.0 6.30 6.90
FOSL 170616P00038000 P 06/16/17 38.0 6.80 7.60
FOSL 170616P00039000 P 06/16/17 39.0 7.50 8.20
FOSL 170616P00040000 P 06/16/17 40.0 8.20 8.80
FOSL 170616P00041000 P 06/16/17 41.0 8.80 9.50
FOSL 170616P00042000 P 06/16/17 42.0 9.50 10.20
FOSL 170616P00043000 P 06/16/17 43.0 10.10 11.80
FOSL 170616P00044000 P 06/16/17 44.0 11.00 12.40
FOSL 170616P00045000 P 06/16/17 45.0 11.80 13.60
FOSL 170616P00046000 P 06/16/17 46.0 12.60 14.40
FOSL 170616P00047000 P 06/16/17 47.0 13.50 15.20
FOSL 170616P00048000 P 06/16/17 48.0 14.30 16.10
FOSL 170616P00049000 P 06/16/17 49.0 15.20 16.80
FOSL 170616P00050000 P 06/16/17 50.0 15.90 17.80
FOSL 180119C00013000 C 01/19/18 13.0 20.40 24.20
FOSL 180119C00015000 C 01/19/18 15.0 18.50 22.30
FOSL 180119C00017500 C 01/19/18 17.5 16.60 20.00
FOSL 180119C00020000 C 01/19/18 20.0 14.50 17.90
FOSL 180119C00022500 C 01/19/18 22.5 12.70 16.50
FOSL 180119C00025000 C 01/19/18 25.0 11.10 14.70
FOSL 180119C00030000 C 01/19/18 30.0 8.80 11.70
FOSL 180119C00035000 C 01/19/18 35.0 6.60 8.50
FOSL 180119C00040000 C 01/19/18 40.0 4.70 7.10
FOSL 180119C00045000 C 01/19/18 45.0 3.20 5.20
FOSL 180119C00050000 C 01/19/18 50.0 2.35 4.10
FOSL 180119C00055000 C 01/19/18 55.0 1.60 3.00
FOSL 180119C00060000 C 01/19/18 60.0 1.05 2.35
FOSL 180119C00065000 C 01/19/18 65.0 0.80 2.05
FOSL 180119C00070000 C 01/19/18 70.0 0.55 1.80
FOSL 180119C00075000 C 01/19/18 75.0 0.30 1.65
FOSL 180119P00013000 P 01/19/18 13.0 0.30 0.90
FOSL 180119P00015000 P 01/19/18 15.0 0.55 1.15
FOSL 180119P00017500 P 01/19/18 17.5 0.90 2.60
FOSL 180119P00020000 P 01/19/18 20.0 1.60 2.00
FOSL 180119P00022500 P 01/19/18 22.5 2.05 3.40
FOSL 180119P00025000 P 01/19/18 25.0 2.65 4.80
FOSL 180119P00030000 P 01/19/18 30.0 4.00 7.20
FOSL 180119P00035000 P 01/19/18 35.0 6.90 9.60
FOSL 180119P00040000 P 01/19/18 40.0 9.90 12.70
FOSL 180119P00045000 P 01/19/18 45.0 13.50 16.00
FOSL 180119P00050000 P 01/19/18 50.0 17.20 20.00
FOSL 180119P00055000 P 01/19/18 55.0 21.40 24.10
FOSL 180119P00060000 P 01/19/18 60.0 25.70 28.50
FOSL 180119P00065000 P 01/19/18 65.0 30.50 33.10
FOSL 180119P00070000 P 01/19/18 70.0 34.20 38.00
FOSL 180119P00075000 P 01/19/18 75.0 39.40 42.80
FOSL 190118C00015000 C 01/18/19 15.0 19.30 24.00
FOSL 190118C00018000 C 01/18/19 18.0 17.90 21.30
FOSL 190118C00020000 C 01/18/19 20.0 16.60 19.70
FOSL 190118C00023000 C 01/18/19 23.0 14.70 17.80
FOSL 190118C00025000 C 01/18/19 25.0 13.60 17.00
FOSL 190118C00028000 C 01/18/19 28.0 11.90 15.40
FOSL 190118C00030000 C 01/18/19 30.0 10.90 14.40
FOSL 190118C00032000 C 01/18/19 32.0 9.60 13.30
FOSL 190118C00035000 C 01/18/19 35.0 9.20 12.30
FOSL 190118C00037000 C 01/18/19 37.0 8.50 11.40
FOSL 190118C00040000 C 01/18/19 40.0 7.50 10.50
FOSL 190118C00045000 C 01/18/19 45.0 5.00 9.00
FOSL 190118C00050000 C 01/18/19 50.0 4.70 8.00
FOSL 190118P00015000 P 01/18/19 15.0 0.00 5.00
FOSL 190118P00018000 P 01/18/19 18.0 2.10 3.80
FOSL 190118P00020000 P 01/18/19 20.0 2.60 3.90
FOSL 190118P00023000 P 01/18/19 23.0 3.70 4.80
FOSL 190118P00025000 P 01/18/19 25.0 4.40 7.20
FOSL 190118P00028000 P 01/18/19 28.0 5.70 8.60
FOSL 190118P00030000 P 01/18/19 30.0 6.70 9.60
FOSL 190118P00032000 P 01/18/19 32.0 7.20 10.50
FOSL 190118P00035000 P 01/18/19 35.0 8.10 11.90
FOSL 190118P00037000 P 01/18/19 37.0 10.60 13.50
FOSL 190118P00040000 P 01/18/19 40.0 12.50 15.40
FOSL 190118P00045000 P 01/18/19 45.0 15.90 18.90
FOSL 190118P00050000 P 01/18/19 50.0 19.00 22.30

OPRA data is delayed 15 minutes.